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%)
Jun 01, 2022	24.71	24.73	24.21	24.67	522,500	+0.06(+0.23%)
May 31, 2022	24.68	24.69	24.48	24.61	1,107,826	-0.13(-0.52%)
May 27, 2022	24.48	24.75	24.40	24.74	500,266	+0.36(+1.48%)
May 26, 2022	24.05	24.49	24.05	24.38	575,602	+0.42(+1.76%)
May 25, 2022	23.93	24.11	23.75	23.96	1,466,547	+0.04(+0.18%)
May 24, 2022	23.76	23.95	23.38	23.91	803,284	+0.04(+0.17%)
May 23, 2022	23.70	23.98	23.53	23.87	634,992	+0.42(+1.78%)
May 20, 2022	23.84	23.84	23.05	23.46	929,279	-0.05(-0.21%)
May 19, 2022	23.58	23.83	23.50	23.50	1,239,833	-0.23(-0.98%)
May 18, 2022	24.20	24.28	23.67	23.74	1,227,092	-0.64(-2.64%)
May 17, 2022	24.22	24.42	24.15	24.38	841,055	+0.17(+0.70%)
May 16, 2022	24.27	24.38	23.98	24.21	955,612	+0.02(+0.07%)
May 13, 2022	23.72	24.24	23.62	24.19	1,318,904	+0.70(+2.97%)
May 12, 2022	23.58	23.64	23.03	23.50	2,069,271	-0.24(-1.02%)
May 11, 2022	24.03	24.29	23.68	23.74	1,743,545	-0.24(-1.01%)
May 10, 2022	24.17	24.52	23.59	23.98	1,398,313	+0.05(+0.20%)
May 09, 2022	24.34	24.48	23.82	23.93	1,133,035	-0.79(-3.18%)
May 06, 2022	24.56	24.96	24.42	24.72	1,284,581	-0.02(-0.07%)
May 05, 2022	24.99	25.09	24.52	24.73	1,147,992	-0.51(-2.01%)
May 04, 2022	24.86	25.27	24.58	25.24	796,108	+0.41(+1.65%)
May 03, 2022	24.06	24.85	24.06	24.83	945,561	+0.97(+4.07%)
May 02, 2022	23.87	24.03	23.46	23.86	1,056,721	+0.09(+0.37%)
Apr 29, 2022	24.38	24.54	23.77	23.77	354,509	-0.69(-2.82%)
Apr 28, 2022	23.94	24.50	23.79	24.46	708,550	+0.69(+2.91%)
Apr 27, 2022	23.72	24.03	23.66	23.77	664,052	+0.10(+0.44%)
Apr 26, 2022	24.28	24.38	23.63	23.66	412,088	-0.70(-2.87%)
Apr 25, 2022	24.28	24.40	23.79	24.36	682,416	+0.03(+0.13%)
Apr 22, 2022	24.86	24.86	24.30	24.33	571,829	-0.52(-2.10%)
Apr 21, 2022	25.16	25.35	24.82	24.85	684,837	-0.22(-0.90%)
Apr 20, 2022	24.68	25.19	24.68	25.08	650,131	+0.44(+1.79%)
Apr 19, 2022	25.36	25.38	24.58	24.64	657,666	-0.61(-2.42%)
Apr 18, 2022	25.34	25.51	25.17	25.25	474,382	-0.18(-0.73%)
Apr 14, 2022	25.45	25.67	25.34	25.43	387,388	-0.04(-0.16%)
Apr 13, 2022	25.21	25.50	25.16	25.47	469,052	+0.31(+1.21%)
Apr 12, 2022	25.13	25.44	25.12	25.17	414,267	+0.06(+0.26%)
Apr 11, 2022	25.23	25.46	25.05	25.10	402,764	-0.05(-0.19%)
Apr 08, 2022	25.05	25.34	24.85	25.15	518,479	+0.13(+0.51%)
Apr 07, 2022	25.42	25.55	24.85	25.02	614,938	-0.46(-1.80%)
Apr 06, 2022	25.81	25.83	25.40	25.48	645,501	-0.39(-1.52%)
Apr 05, 2022	26.37	26.55	25.85	25.87	668,976	-0.50(-1.89%)
Apr 04, 2022	26.42	26.44	25.94	26.37	309,703	-0.06(-0.24%)