Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.17	25.52	25.15	25.18	1,555,842	+0.03(+0.13%)
Jul 28, 2022	24.42	25.16	24.41	25.15	1,775,833	+0.81(+3.31%)
Jul 27, 2022	23.86	24.39	23.77	24.34	930,318	+0.64(+2.71%)
Jul 26, 2022	23.54	23.78	23.52	23.70	1,243,357	-0.04(-0.17%)
Jul 25, 2022	23.67	23.77	23.48	23.74	520,379	+0.15(+0.63%)
Jul 22, 2022	23.77	23.88	23.43	23.59	432,711	-0.12(-0.52%)
Jul 21, 2022	23.39	23.72	23.20	23.72	748,949	+0.22(+0.95%)
Jul 20, 2022	23.26	23.54	23.19	23.49	725,057	+0.19(+0.81%)
Jul 19, 2022	22.72	23.37	22.72	23.30	1,181,765	+0.78(+3.47%)
Jul 18, 2022	22.66	22.67	22.16	22.52	1,151,781	-0.05(-0.22%)
Jul 15, 2022	22.38	22.66	21.89	22.57	954,168	+0.48(+2.16%)
Jul 14, 2022	22.28	22.28	21.91	22.10	593,979	-0.44(-1.94%)
Jul 13, 2022	22.05	22.58	22.01	22.53	1,803,136	+0.22(+1.00%)
Jul 12, 2022	22.39	22.71	22.15	22.31	754,683	-0.11(-0.48%)
Jul 11, 2022	22.56	22.71	22.39	22.42	1,099,243	-0.25(-1.09%)
Jul 08, 2022	22.70	22.77	22.42	22.66	1,219,625	+0.02(+0.07%)
Jul 07, 2022	22.43	22.84	22.43	22.65	1,200,380	+0.31(+1.40%)
Jul 06, 2022	22.75	22.97	22.19	22.33	2,099,955	-0.41(-1.81%)
Jul 05, 2022	22.39	22.76	21.97	22.75	2,920,298	+0.18(+0.80%)