Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	21.73	22.21	21.62	22.00	1,928,949	+0.04(+0.19%)
Jun 29, 2022	22.30	22.30	21.86	21.96	1,516,867	-0.35(-1.55%)
Jun 28, 2022	22.59	22.84	22.24	22.30	1,631,900	-0.16(-0.70%)
Jun 27, 2022	22.61	22.86	22.37	22.46	1,464,737	-0.08(-0.36%)
Jun 24, 2022	21.99	22.68	21.98	22.54	2,104,992	+0.72(+3.32%)
Jun 23, 2022	21.46	21.84	21.40	21.82	3,577,509	+0.45(+2.12%)
Jun 22, 2022	20.98	21.50	20.94	21.36	5,100,091	+0.20(+0.93%)
Jun 21, 2022	20.87	21.41	20.87	21.17	2,449,101	+0.69(+3.37%)
Jun 17, 2022	19.79	20.54	19.66	20.48	1,764,236	+0.73(+3.71%)
Jun 16, 2022	20.57	20.57	19.67	19.74	1,303,228	-1.22(-5.81%)
Jun 15, 2022	21.26	21.29	20.46	20.96	1,087,908	-0.02(-0.12%)
Jun 14, 2022	21.59	21.63	20.82	20.98	706,288	-0.46(-2.15%)
Jun 13, 2022	23.25	23.25	21.34	21.45	1,421,010	-2.20(-9.32%)
Jun 10, 2022	23.96	24.00	23.48	23.65	703,850	-0.53(-2.18%)
Jun 09, 2022	24.30	24.56	24.16	24.18	495,261	-0.11(-0.47%)
Jun 08, 2022	24.69	24.69	24.19	24.29	466,669	-0.45(-1.82%)
Jun 07, 2022	24.38	24.76	24.38	24.74	481,067	+0.24(+0.99%)
Jun 06, 2022	24.73	24.85	24.49	24.50	449,552	-0.12(-0.49%)
Jun 03, 2022	24.81	24.84	24.54	24.62	360,292	-0.24(-0.97%)
Jun 02, 2022	24.74	24.86	24.53	24.86	323,495	+0.14(+0.59%)