Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	26.29	26.52	26.24	26.24	237,592	-0.10(-0.37%)
Mar 30, 2022	26.75	26.75	26.28	26.34	465,361	-0.36(-1.35%)
Mar 29, 2022	26.31	26.71	26.31	26.70	836,032	+0.52(+1.99%)
Mar 28, 2022	26.13	26.20	25.97	26.18	504,897	+0.03(+0.12%)
Mar 25, 2022	25.85	26.15	25.85	26.15	621,154	+0.29(+1.12%)
Mar 24, 2022	25.79	25.90	25.64	25.86	398,974	+0.10(+0.37%)
Mar 23, 2022	25.94	26.03	25.74	25.76	332,176	-0.22(-0.86%)
Mar 22, 2022	25.75	26.08	25.75	25.99	793,379	+0.34(+1.34%)
Mar 21, 2022	26.01	26.05	25.57	25.64	610,519	-0.26(-1.02%)
Mar 18, 2022	25.66	25.95	25.59	25.91	689,972	+0.18(+0.71%)
Mar 17, 2022	25.67	25.81	25.47	25.72	906,022	+0.03(+0.12%)
Mar 16, 2022	25.66	25.80	25.19	25.69	845,099	+0.26(+1.04%)
Mar 15, 2022	25.28	25.51	25.20	25.43	606,171	+0.22(+0.89%)
Mar 14, 2022	25.51	25.67	25.05	25.20	1,385,483	-0.27(-1.07%)
Mar 11, 2022	25.67	25.76	25.36	25.47	723,253	-0.13(-0.50%)
Mar 10, 2022	25.46	25.62	25.18	25.60	544,998	+0.06(+0.22%)
Mar 09, 2022	25.69	25.97	25.55	25.55	1,009,153	+0.14(+0.53%)
Mar 08, 2022	25.00	25.75	24.91	25.41	1,484,481	+0.46(+1.86%)
Mar 07, 2022	25.26	25.41	24.94	24.95	1,702,666	-0.43(-1.70%)
Mar 04, 2022	25.34	25.39	25.07	25.38	1,448,058	-0.14(-0.56%)
Mar 03, 2022	25.71	25.79	25.32	25.52	1,297,179	-0.13(-0.50%)
Mar 02, 2022	25.27	25.71	25.20	25.65	1,114,586	+0.47(+1.87%)
Mar 01, 2022	25.39	25.43	24.74	25.18	1,712,056	-0.23(-0.91%)
Feb 28, 2022	25.29	25.47	25.04	25.41	1,833,943	-0.04(-0.16%)
Feb 25, 2022	25.29	25.54	25.28	25.45	1,340,773	+0.28(+1.11%)
Feb 24, 2022	23.85	25.27	23.77	25.17	1,846,603	+0.45(+1.81%)
Feb 23, 2022	25.39	25.39	24.69	24.72	823,966	-0.51(-2.03%)
Feb 22, 2022	25.83	25.83	24.99	25.23	1,313,091	-0.67(-2.59%)
Feb 18, 2022				25.91	0	+0.21(+0.81%)
Feb 17, 2022	26.23	26.23	25.63	25.70	923,863	-0.62(-2.37%)
Feb 16, 2022	26.12	26.38	26.12	26.32	945,670	+0.14(+0.52%)
Feb 15, 2022	26.04	26.19	25.93	26.19	514,020	+0.46(+1.77%)
Feb 14, 2022	25.94	26.05	25.58	25.73	1,250,641	-0.25(-0.95%)
Feb 11, 2022	26.28	26.51	25.79	25.98	1,835,129	-0.28(-1.07%)
Feb 10, 2022	26.66	27.00	26.20	26.26	1,568,029	-0.51(-1.91%)
Feb 09, 2022	26.79	26.91	26.68	26.77	658,240	+0.17(+0.63%)
Feb 08, 2022	26.34	26.72	26.34	26.60	467,630	+0.26(+0.97%)
Feb 07, 2022	26.28	26.64	26.28	26.34	3,609,418	+0.07(+0.27%)
Feb 04, 2022	26.30	26.43	25.88	26.27	913,018	-0.05(-0.18%)
Feb 03, 2022	26.60		26.32	26.32	737,483	-0.50(-1.85%)
Feb 02, 2022	27.06	27.16	26.52	26.82	638,630	-0.18(-0.68%)
Feb 01, 2022	27.11	27.11	26.53	27.00	1,116,301	-0.09(-0.32%)
Jan 31, 2022	26.32	27.10		27.09	881,136	+0.64(+2.42%)
Jan 28, 2022	26.28	26.47	25.68	26.45	3,282,549	+0.25(+0.95%)
Jan 27, 2022	26.68	26.95	26.06	26.20	1,307,326	-0.25(-0.94%)
Jan 26, 2022	26.89	27.21	26.42	26.45	1,416,038	-0.18(-0.66%)
Jan 25, 2022	25.98	26.76	25.70	26.62	2,169,090	+0.34(+1.31%)
Jan 24, 2022	25.99	26.34	25.14	26.28	2,979,082	-0.04(-0.17%)
Jan 21, 2022	26.63	26.75	26.27	26.32	1,771,516	-0.43(-1.60%)
Jan 20, 2022	27.23	27.44	26.73	26.75	901,881	-0.48(-1.76%)
Jan 19, 2022	27.60	27.69	27.22	27.23	747,746	-0.34(-1.25%)
Jan 18, 2022	27.74	27.97	27.55	27.58	994,786	-0.42(-1.51%)
Jan 14, 2022				28.00	0	-0.10(-0.34%)
Jan 13, 2022	28.22	28.43	28.05	28.10	721,531	-0.14(-0.48%)
Jan 12, 2022	28.19	28.31	28.02	28.23	642,780	+0.02(+0.06%)
Jan 11, 2022	27.92	28.25	27.84	28.22	632,258	+0.29(+1.03%)
Jan 10, 2022	27.94	28.04	27.74	27.93	1,030,242	-0.03(-0.11%)
Jan 07, 2022	27.95	28.08	27.84	27.96	661,759	+0.14(+0.52%)
Jan 06, 2022	27.76	28.06	27.68	27.82	780,653	+0.09(+0.32%)
Jan 05, 2022	28.27	28.34	27.68	27.73	848,536	-0.50(-1.78%)
Jan 04, 2022	28.15	28.49	28.15	28.23	910,276	+0.10(+0.34%)