Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	21.32	21.39	21.23	21.24	1,008,663	-0.06(-0.29%)
Feb 27, 2023	21.56	21.64	21.25	21.30	696,997	-0.13(-0.60%)
Feb 24, 2023	21.59	21.59	21.27	21.43	566,162	-0.33(-1.52%)
Feb 23, 2023	21.81	21.84	21.48	21.76	521,903	+0.15(+0.69%)
Feb 22, 2023	21.52	21.78	21.52	21.61	695,553	+0.15(+0.70%)
Feb 21, 2023	22.08	22.08	21.38	21.46	654,205	-0.77(-3.45%)
Feb 17, 2023	22.34	22.46	21.97	22.22	868,932	-0.04(-0.20%)
Feb 16, 2023	22.22	22.45	22.02	22.27	540,654	-0.10(-0.43%)
Feb 15, 2023	22.23	22.38	22.00	22.37	749,427	+0.09(+0.40%)
Feb 14, 2023	22.46	22.48	22.04	22.28	609,170	-0.18(-0.78%)
Feb 13, 2023	22.22	22.46	22.11	22.45	314,871	+0.32(+1.43%)
Feb 10, 2023	22.05	22.22	21.94	22.14	783,443	+0.12(+0.56%)
Feb 09, 2023	23.06	23.09	21.95	22.01	1,113,072	-0.74(-3.25%)
Feb 08, 2023	23.11	23.11	22.60	22.75	390,735	-0.33(-1.41%)
Feb 07, 2023	22.72	23.14	22.62	23.08	736,917	+0.24(+1.04%)
Feb 06, 2023	23.44	23.45	22.75	22.84	795,492	-0.78(-3.28%)
Feb 03, 2023	23.50	23.69	23.37	23.62	678,383	-0.21(-0.89%)
Feb 02, 2023	23.87	24.03	23.70	23.83	810,880	+0.20(+0.86%)
Feb 01, 2023	23.17	23.79	22.99	23.63	1,642,153	+0.48(+2.05%)
Jan 31, 2023	22.75	23.15	22.65	23.15	845,419	+0.56(+2.50%)
Jan 30, 2023	22.81	22.83	22.53	22.59	948,096	-0.34(-1.50%)
Jan 27, 2023	22.53	22.99	22.51	22.93	366,573	+0.41(+1.80%)
Jan 26, 2023	22.37	22.52	22.30	22.52	280,777	+0.26(+1.15%)
Jan 25, 2023	22.22	22.31	22.06	22.27	466,303	-0.04(-0.16%)
Jan 24, 2023	22.40	22.47	22.29	22.30	350,752	-0.15(-0.67%)
Jan 23, 2023	22.48	22.54	22.30	22.45	442,466	+0.09(+0.39%)
Jan 20, 2023	22.04	22.37	21.86	22.37	692,062	+0.37(+1.68%)
Jan 19, 2023	22.02	22.03	21.79	22.00	284,893	-0.17(-0.76%)
Jan 18, 2023	22.30	22.45	22.07	22.16	523,628	-0.01(-0.04%)
Jan 17, 2023	22.21	22.45	22.15	22.17	328,495	-0.05(-0.24%)
Jan 13, 2023	22.01	22.26	21.91	22.22	407,875	+0.16(+0.74%)
Jan 12, 2023	21.99	22.12	21.76	22.06	971,906	+0.30(+1.40%)
Jan 11, 2023	21.46	21.86	21.46	21.76	840,302	+0.43(+2.02%)
Jan 10, 2023	21.08	21.35	20.92	21.33	413,974	+0.30(+1.42%)
Jan 09, 2023	21.19	21.28	21.02	21.03	517,970	+0.02(+0.08%)
Jan 06, 2023	20.85	21.09	20.67	21.01	883,737	+0.35(+1.70%)
Jan 05, 2023	20.67	20.79	20.45	20.66	683,774	-0.11(-0.51%)
Jan 04, 2023	20.51	20.87	20.51	20.76	1,366,701	+0.41(+2.03%)
Jan 03, 2023	20.21	20.58	20.09	20.35	513,016	+0.36(+1.81%)
Dec 30, 2022	19.98	20.13	19.82	19.99	684,193	-0.21(-1.05%)
Dec 29, 2022	19.95	20.29	19.87	20.20	950,878	+0.39(+1.96%)
Dec 28, 2022	20.52	20.55	19.76	19.81	461,715	-0.68(-3.31%)
Dec 27, 2022	20.59	20.59	20.33	20.49	283,694	-0.05(-0.26%)
Dec 23, 2022	20.48	20.57	20.39	20.54	293,752	+0.04(+0.17%)
Dec 22, 2022	20.57	20.57	20.05	20.51	856,817	-0.10(-0.47%)
Dec 21, 2022	20.35	20.67	20.35	20.60	669,594	+0.46(+2.27%)
Dec 20, 2022	20.10	20.22	19.73	20.15	1,371,398	-0.06(-0.31%)
Dec 19, 2022	20.28	20.50	20.09	20.21	1,129,528	+0.04(+0.17%)
Dec 16, 2022	20.48	20.52	20.11	20.17	1,231,704	-0.51(-2.47%)
Dec 15, 2022	20.86	20.86	20.48	20.68	716,321	-0.39(-1.84%)
Dec 14, 2022	21.13	21.28	20.86	21.07	1,058,011	-0.09(-0.42%)
Dec 13, 2022	21.63	21.94	21.11	21.16	794,032	+0.19(+0.89%)
Dec 12, 2022	20.90	20.99	20.66	20.97	910,767	+0.11(+0.53%)
Dec 09, 2022	20.82	21.08	20.68	20.86	494,608	-0.03(-0.12%)
Dec 08, 2022	20.77	21.00	20.74	20.89	568,731	+0.17(+0.81%)
Dec 07, 2022	20.50	20.81	20.42	20.72	1,000,910	+0.19(+0.95%)
Dec 06, 2022	20.88	20.93	20.29	20.52	881,019	-0.33(-1.58%)
Dec 05, 2022	21.24	21.32	20.81	20.85	555,274	-0.51(-2.41%)
Dec 02, 2022	21.25	21.43	20.92	21.37	530,605	-0.16(-0.74%)