Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	21.68	22.17	21.58	21.95	1,932,767	+0.04(+0.19%)
Jun 29, 2022	22.26	22.26	21.81	21.91	1,519,869	-0.34(-1.55%)
Jun 28, 2022	22.54	22.80	22.20	22.26	1,635,130	-0.16(-0.70%)
Jun 27, 2022	22.57	22.82	22.32	22.41	1,467,636	-0.08(-0.36%)
Jun 24, 2022	21.95	22.63	21.94	22.50	2,109,158	+0.72(+3.32%)
Jun 23, 2022	21.42	21.80	21.36	21.77	3,584,589	+0.45(+2.12%)
Jun 22, 2022	20.94	21.46	20.90	21.32	5,110,185	+0.20(+0.93%)
Jun 21, 2022	20.83	21.37	20.83	21.12	2,453,948	+0.69(+3.37%)
Jun 17, 2022	19.75	20.50	19.62	20.43	1,767,728	+0.73(+3.71%)
Jun 16, 2022	20.52	20.52	19.63	19.70	1,305,808	-1.22(-5.81%)
Jun 15, 2022	21.21	21.25	20.42	20.92	1,090,062	-0.02(-0.12%)
Jun 14, 2022	21.55	21.59	20.78	20.94	707,685	-0.46(-2.15%)
Jun 13, 2022	23.20	23.20	21.30	21.40	1,423,822	-2.20(-9.32%)
Jun 10, 2022	23.92	23.96	23.43	23.60	705,243	-0.53(-2.18%)
Jun 09, 2022	24.25	24.51	24.11	24.13	496,241	-0.11(-0.47%)
Jun 08, 2022	24.64	24.64	24.14	24.24	467,593	-0.45(-1.82%)
Jun 07, 2022	24.33	24.71	24.33	24.69	482,019	+0.24(+0.99%)
Jun 06, 2022	24.68	24.80	24.44	24.45	450,442	-0.12(-0.49%)
Jun 03, 2022	24.77	24.79	24.49	24.57	361,005	-0.24(-0.97%)
Jun 02, 2022	24.69	24.81	24.48	24.81	324,135	+0.14(+0.59%)