Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.92	33.90		33.88	704,507	+0.80(+2.42%)
Jan 28, 2022	32.87	33.11	32.12	33.08	2,624,542	+0.31(+0.95%)
Jan 27, 2022	33.37	33.70	32.59	32.77	1,045,265	-0.31(-0.94%)
Jan 26, 2022	33.63	34.04	33.04	33.08	1,132,185	-0.22(-0.66%)
Jan 25, 2022	32.49	33.47	32.14	33.30	1,734,283	+0.43(+1.31%)
Jan 24, 2022	32.51	32.94	31.44	32.87	2,381,907	-0.05(-0.17%)
Jan 21, 2022	33.31	33.46	32.86	32.92	1,416,405	-0.54(-1.60%)
Jan 20, 2022	34.06	34.32	33.43	33.46	721,094	-0.60(-1.76%)
Jan 19, 2022	34.52	34.63	34.04	34.06	597,856	-0.43(-1.25%)
Jan 18, 2022	34.70	34.98	34.46	34.49	795,375	-0.53(-1.51%)
Jan 14, 2022				35.02	0	-0.12(-0.34%)
Jan 13, 2022	35.30	35.56	35.09	35.14	576,896	-0.17(-0.48%)
Jan 12, 2022	35.26	35.41	35.05	35.31	513,931	+0.02(+0.06%)
Jan 11, 2022	34.92	35.33	34.82	35.29	505,518	+0.36(+1.03%)
Jan 10, 2022	34.95	35.08	34.70	34.93	823,724	-0.04(-0.11%)
Jan 07, 2022	34.96	35.12	34.82	34.97	529,106	+0.18(+0.52%)
Jan 06, 2022	34.72	35.09	34.62	34.79	624,167	+0.11(+0.32%)
Jan 05, 2022	35.36	35.44	34.62	34.68	678,442	-0.63(-1.78%)
Jan 04, 2022	35.21	35.63	35.21	35.31	727,806	+0.12(+0.34%)