Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	24.08	24.24	24.07	24.11	415,703	+0.05(+0.21%)
Aug 30, 2023	24.11	24.15	23.95	24.06	181,375	-0.10(-0.41%)
Aug 29, 2023	23.79	24.16	23.69	24.16	264,026	+0.33(+1.38%)
Aug 28, 2023	23.28	23.86	23.28	23.83	213,066	+0.62(+2.67%)
Aug 25, 2023	23.26	23.36	22.91	23.21	158,214	+0.09(+0.39%)
Aug 24, 2023	23.03	23.39	23.00	23.12	156,528	-0.02(-0.09%)
Aug 23, 2023	22.59	23.14	22.59	23.14	244,683	+0.56(+2.48%)
Aug 22, 2023	22.72	22.86	22.54	22.58	183,450	-0.03(-0.13%)
Aug 21, 2023	22.71	22.75	22.43	22.61	300,768	-0.10(-0.44%)
Aug 18, 2023	22.53	22.74	22.34	22.71	236,665	+0.06(+0.26%)
Aug 17, 2023	23.06	23.12	22.59	22.65	245,621	-0.36(-1.56%)
Aug 16, 2023	23.19	23.34	22.99	23.01	264,822	-0.22(-0.95%)
Aug 15, 2023	23.49	23.49	23.10	23.23	198,749	-0.29(-1.23%)
Aug 14, 2023	23.78	23.78	23.45	23.52	243,089	-0.33(-1.38%)
Aug 11, 2023	23.85	23.94	23.79	23.85	129,240	-0.08(-0.33%)
Aug 10, 2023	24.03	24.18	23.76	23.93	224,295	-0.01(-0.04%)
Aug 09, 2023	24.09	24.15	23.90	23.94	210,757	-0.15(-0.62%)
Aug 08, 2023	23.88	24.10	23.63	24.09	143,872	+0.01(+0.04%)
Aug 07, 2023	24.12	24.23	23.94	24.08	337,067	-0.03(-0.12%)
Aug 04, 2023	23.83	24.22	23.69	24.11	277,048	+0.48(+2.03%)
Aug 03, 2023	23.92	23.92	23.50	23.63	322,636	-0.38(-1.58%)
Aug 02, 2023	24.14	24.15	23.81	24.01	462,884	-0.20(-0.83%)