Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	28.38	28.49	28.07	28.07	699,624	-0.26(-0.90%)
Sep 29, 2021	28.42	28.42	28.21	28.32	440,536	-0.01(-0.03%)
Sep 28, 2021	28.68	28.75	28.30	28.33	976,248	-0.41(-1.43%)
Sep 27, 2021	28.48	28.92	28.48	28.74	629,509	+0.25(+0.87%)
Sep 24, 2021	28.52	28.63	28.45	28.49	396,962	-0.04(-0.14%)
Sep 23, 2021	28.42	28.69	28.42	28.53	542,206	+0.10(+0.35%)
Sep 22, 2021	28.12	28.61	28.12	28.43	435,066	+0.40(+1.43%)
Sep 21, 2021	27.98	28.25	27.98	28.03	635,344	+0.14(+0.50%)
Sep 20, 2021	27.78	27.99	27.63	27.89	681,700	-0.24(-0.85%)
Sep 17, 2021	28.12	28.29	28.10	28.13	374,429	-0.00(-0.01%)
Sep 16, 2021	28.24	28.30	28.10	28.14	403,563	-0.01(-0.04%)
Sep 15, 2021	27.99	28.20	27.97	28.15	330,010	+0.14(+0.50%)
Sep 14, 2021	28.21	28.23	27.95	28.01	322,681	-0.12(-0.44%)
Sep 13, 2021	28.01	28.19	27.80	28.13	439,576	+0.32(+1.14%)
Sep 10, 2021	28.21	28.21	27.79	27.81	655,144	-0.35(-1.23%)
Sep 09, 2021	28.05	28.39	28.00	28.16	348,991	+0.08(+0.30%)
Sep 08, 2021	28.24	28.39	28.00	28.08	574,092	-0.21(-0.74%)
Sep 07, 2021	28.59	28.69	28.26	28.29	863,595	-0.32(-1.13%)
Sep 03, 2021	28.75	28.75	28.46	28.61	437,195	-0.13(-0.46%)
Sep 02, 2021	28.83	28.88	28.66	28.74	327,978	-0.08(-0.27%)