Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2022	27.67	28.29	27.67	28.14	804,297	+0.54(+1.97%)
Dec 31, 2021	27.71	27.86	27.57	27.59	418,801	-0.18(-0.66%)
Dec 30, 2021	27.82	28.12	27.76	27.78	513,126	-0.06(-0.23%)
Dec 29, 2021	27.85	27.90	27.66	27.84	473,184	+0.00(+0.00%)
Dec 28, 2021	27.81	28.14	27.78	27.84	559,642	-0.01(-0.03%)
Dec 27, 2021	27.75	27.86	27.46	27.85	419,502	+0.12(+0.43%)
Dec 23, 2021	27.54	27.82	27.54	27.73	1,103,373	+0.21(+0.76%)
Dec 22, 2021	27.20	27.61	27.14	27.52	1,320,151	+0.30(+1.09%)
Dec 21, 2021	26.39	27.30	26.39	27.22	930,975	+1.10(+4.22%)
Dec 20, 2021	26.40	26.40	25.67	26.12	1,794,184	-0.61(-2.27%)
Dec 17, 2021	26.98	27.00	26.52	26.73	1,353,897	-0.21(-0.77%)
Dec 16, 2021	27.35	27.50	26.84	26.94	1,175,885	-0.26(-0.97%)
Dec 15, 2021	27.06	27.23	26.69	27.20	1,386,295	+0.20(+0.74%)
Dec 14, 2021	27.42	27.70	26.96	27.00	1,119,488	-0.50(-1.83%)
Dec 13, 2021	27.85	27.85	27.30	27.50	1,639,897	-0.39(-1.40%)
Dec 10, 2021	28.41	28.46	27.82	27.90	1,228,217	-0.39(-1.40%)
Dec 09, 2021	28.45	28.45	28.23	28.29	375,078	-0.19(-0.68%)
Dec 08, 2021	28.46	28.68	28.38	28.48	665,361	+0.04(+0.14%)
Dec 07, 2021	28.38	28.58	28.26	28.45	704,540	+0.28(+0.99%)
Dec 06, 2021	27.70	28.35	27.66	28.17	945,380	+0.66(+2.39%)
Dec 03, 2021	27.90	27.90	27.41	27.51	817,373	-0.31(-1.11%)
Dec 02, 2021	27.03	27.91	27.01	27.82	954,237	+0.90(+3.34%)