Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.98	20.13	19.82	19.99	684,193	-0.21(-1.05%)
Dec 29, 2022	19.95	20.29	19.87	20.20	950,878	+0.39(+1.96%)
Dec 28, 2022	20.52	20.55	19.76	19.81	461,715	-0.68(-3.31%)
Dec 27, 2022	20.59	20.59	20.33	20.49	283,694	-0.05(-0.26%)
Dec 23, 2022	20.48	20.57	20.39	20.54	293,752	+0.04(+0.17%)
Dec 22, 2022	20.57	20.57	20.05	20.51	856,817	-0.10(-0.47%)
Dec 21, 2022	20.35	20.67	20.35	20.60	669,594	+0.46(+2.27%)
Dec 20, 2022	20.10	20.22	19.73	20.15	1,371,398	-0.06(-0.31%)
Dec 19, 2022	20.28	20.50	20.09	20.21	1,129,528	+0.04(+0.17%)
Dec 16, 2022	20.48	20.52	20.11	20.17	1,231,704	-0.51(-2.47%)
Dec 15, 2022	20.86	20.86	20.48	20.68	716,321	-0.39(-1.84%)
Dec 14, 2022	21.13	21.28	20.86	21.07	1,058,011	-0.09(-0.42%)
Dec 13, 2022	21.63	21.94	21.11	21.16	794,032	+0.19(+0.89%)
Dec 12, 2022	20.90	20.99	20.66	20.97	910,767	+0.11(+0.53%)
Dec 09, 2022	20.82	21.08	20.68	20.86	494,608	-0.03(-0.12%)
Dec 08, 2022	20.77	21.00	20.74	20.89	568,731	+0.17(+0.81%)
Dec 07, 2022	20.50	20.81	20.42	20.72	1,000,910	+0.19(+0.95%)
Dec 06, 2022	20.88	20.93	20.29	20.52	881,019	-0.33(-1.58%)
Dec 05, 2022	21.24	21.32	20.81	20.85	555,274	-0.51(-2.41%)
Dec 02, 2022	21.25	21.43	20.92	21.37	530,605	-0.16(-0.74%)