Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	27.71	27.86	27.57	27.59	418,801	-0.18(-0.66%)
Dec 30, 2021	27.82	28.12	27.76	27.78	513,126	-0.06(-0.23%)
Dec 29, 2021	27.85	27.90	27.66	27.84	473,184	+0.00(+0.00%)
Dec 28, 2021	27.81	28.14	27.78	27.84	559,642	-0.01(-0.03%)
Dec 27, 2021	27.75	27.86	27.46	27.85	419,502	+0.12(+0.43%)
Dec 23, 2021	27.54	27.82	27.54	27.73	1,103,373	+0.21(+0.76%)
Dec 22, 2021	27.20	27.61	27.14	27.52	1,320,151	+0.30(+1.09%)
Dec 21, 2021	26.39	27.30	26.39	27.22	930,975	+1.10(+4.22%)
Dec 20, 2021	26.40	26.40	25.67	26.12	1,794,184	-0.61(-2.27%)
Dec 17, 2021	26.98	27.00	26.52	26.73	1,353,897	-0.21(-0.77%)
Dec 16, 2021	27.35	27.50	26.84	26.94	1,175,885	-0.26(-0.97%)
Dec 15, 2021	27.06	27.23	26.69	27.20	1,386,295	+0.20(+0.74%)
Dec 14, 2021	27.42	27.70	26.96	27.00	1,119,488	-0.50(-1.83%)
Dec 13, 2021	27.85	27.85	27.30	27.50	1,639,897	-0.39(-1.40%)
Dec 10, 2021	28.41	28.46	27.82	27.90	1,228,217	-0.39(-1.40%)
Dec 09, 2021	28.45	28.45	28.23	28.29	375,078	-0.19(-0.68%)
Dec 08, 2021	28.46	28.68	28.38	28.48	665,361	+0.04(+0.14%)
Dec 07, 2021	28.38	28.58	28.26	28.45	704,540	+0.28(+0.99%)
Dec 06, 2021	27.70	28.35	27.66	28.17	945,380	+0.66(+2.39%)
Dec 03, 2021	27.90	27.90	27.41	27.51	817,373	-0.31(-1.11%)
Dec 02, 2021	27.03	27.91	27.01	27.82	954,237	+0.90(+3.34%)