Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	22.43	22.70	22.30	22.34	402,381	+0.09(+0.40%)
Sep 28, 2023	22.12	22.36	21.85	22.25	313,660	+0.20(+0.91%)
Sep 27, 2023	22.31	22.37	21.95	22.05	251,693	-0.12(-0.54%)
Sep 26, 2023	22.56	22.63	22.12	22.17	540,978	-1.07(-4.60%)
Sep 25, 2023	23.31	23.34	23.20	23.24	396,304	-0.17(-0.73%)
Sep 22, 2023	23.36	23.55	23.20	23.41	213,784	+0.18(+0.77%)
Sep 21, 2023	23.96	23.98	23.21	23.23	296,560	-0.86(-3.57%)
Sep 20, 2023	24.54	24.54	24.09	24.09	350,335	-0.25(-1.03%)
Sep 19, 2023	24.39	24.68	24.27	24.34	268,837	-0.05(-0.21%)
Sep 18, 2023	24.55	24.56	24.35	24.39	327,731	-0.07(-0.29%)
Sep 15, 2023	24.25	24.47	24.20	24.46	604,531	+0.09(+0.37%)
Sep 14, 2023	24.19	24.45	24.19	24.37	483,156	+0.35(+1.46%)
Sep 13, 2023	24.04	24.11	23.88	24.02	114,693	+0.01(+0.04%)
Sep 12, 2023	24.07	24.28	24.00	24.01	160,879	-0.13(-0.54%)
Sep 11, 2023	24.02	24.18	23.88	24.14	181,930	+0.22(+0.92%)
Sep 08, 2023	23.83	24.03	23.76	23.92	175,991	+0.11(+0.46%)
Sep 07, 2023	23.70	23.91	23.67	23.81	238,307	-0.01(-0.04%)
Sep 06, 2023	24.02	24.06	23.73	23.82	188,733	-0.21(-0.87%)
Sep 05, 2023	24.30	24.32	24.01	24.03	587,879	-0.27(-1.11%)
Sep 01, 2023	24.25	24.42	24.20	24.30	231,976	+0.19(+0.79%)
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%)
Aug 01, 2023	24.41	24.46	24.13	24.21	1,554,649	-0.35(-1.43%)
Jul 31, 2023	24.92	24.95	24.44	24.56	822,470	-0.32(-1.29%)
Jul 28, 2023	24.66	24.92	24.40	24.88	252,351	+0.46(+1.88%)
Jul 27, 2023	25.13	25.17	24.38	24.42	358,616	-0.58(-2.32%)
Jul 26, 2023	24.67	25.09	24.67	25.00	342,059	+0.32(+1.30%)
Jul 25, 2023	24.70	24.90	24.57	24.68	428,703	-0.03(-0.12%)
Jul 24, 2023	24.55	24.82	24.46	24.71	270,148	+0.24(+0.98%)
Jul 21, 2023	24.80	24.86	24.42	24.47	182,698	-0.20(-0.81%)
Jul 20, 2023	24.99	24.99	24.58	24.67	236,422	-0.32(-1.28%)
Jul 19, 2023	24.76	25.03	24.76	24.99	290,837	+0.32(+1.30%)
Jul 18, 2023	24.28	24.75	24.28	24.67	306,116	+0.36(+1.48%)
Jul 17, 2023	24.08	24.32	23.95	24.31	253,493	+0.18(+0.75%)
Jul 14, 2023	24.30	24.30	23.99	24.13	161,915	-0.16(-0.66%)
Jul 13, 2023	24.00	24.33	23.97	24.29	231,892	+0.36(+1.50%)
Jul 12, 2023	24.07	24.23	23.92	23.93	357,315	+0.11(+0.46%)
Jul 11, 2023	23.72	23.92	23.63	23.82	362,346	+0.21(+0.89%)
Jul 10, 2023	23.13	23.62	23.04	23.61	247,714	+0.47(+2.03%)
Jul 07, 2023	22.70	23.31	22.69	23.14	453,097	+0.48(+2.12%)
Jul 06, 2023	23.02	23.02	22.34	22.66	650,428	-0.50(-2.16%)
Jul 05, 2023	23.45	23.45	23.16	23.16	1,008,917	-0.34(-1.45%)
Jul 03, 2023	23.59	23.67	23.39	23.50	1,118,216	-0.10(-0.42%)
Jun 30, 2023	23.67	23.68	23.43	23.60	706,624	+0.08(+0.34%)
Jun 29, 2023	23.35	23.52	23.24	23.52	285,181	+0.16(+0.68%)
Jun 28, 2023	23.20	23.36	23.02	23.36	272,810	+0.17(+0.73%)
Jun 27, 2023	22.83	23.20	22.69	23.19	204,053	+0.43(+1.89%)
Jun 26, 2023	22.38	22.95	22.28	22.76	356,035	+0.44(+1.97%)
Jun 23, 2023	22.57	22.62	22.27	22.32	509,310	-0.43(-1.89%)
Jun 22, 2023	23.12	23.12	22.73	22.75	1,009,764	-0.42(-1.81%)
Jun 21, 2023	23.04	23.27	22.83	23.17	856,332	+0.19(+0.83%)
Jun 20, 2023	23.19	23.19	22.87	22.98	219,398	-0.19(-0.82%)
Jun 16, 2023	23.49	23.50	23.06	23.17	385,277	-0.21(-0.90%)
Jun 15, 2023	22.92	23.38	22.92	23.38	337,700	+2.29(+10.86%)
May 08, 2023	21.14	21.24	20.89	21.09	344,408	+0.04(+0.19%)
May 05, 2023	20.79	21.18	20.73	21.05	332,416	+0.58(+2.83%)
May 04, 2023	20.86	20.88	20.38	20.47	469,628	-0.48(-2.29%)
May 03, 2023	21.03	21.49	20.93	20.95	719,266	+0.04(+0.19%)
May 02, 2023	21.70	21.70	20.54	20.91	595,391	-0.72(-3.33%)
May 01, 2023	22.10	22.22	21.57	21.63	280,257	-0.53(-2.39%)
Apr 28, 2023	21.92	22.33	21.92	22.16	374,288	+0.21(+0.96%)
Apr 27, 2023	21.41	21.95	21.41	21.95	431,916	+0.66(+3.12%)
Apr 26, 2023	21.29	21.72	21.23	21.29	423,085	+0.04(+0.16%)
Apr 25, 2023	21.67	21.73	21.22	21.25	505,243	-0.54(-2.48%)
Apr 24, 2023	21.79	21.84	21.35	21.79	672,687	-0.06(-0.27%)
Apr 21, 2023	21.80	21.86	21.55	21.85	497,851	+0.05(+0.23%)
Apr 20, 2023	21.82	21.84	21.62	21.80	386,662	-0.12(-0.55%)
Apr 19, 2023	21.55	22.02	21.45	21.92	311,954	+0.29(+1.34%)
Apr 18, 2023	21.92	21.92	21.44	21.63	325,421	-0.27(-1.23%)
Apr 17, 2023	21.44	22.00	21.28	21.90	384,122	+0.45(+2.10%)
Apr 14, 2023	21.71	21.86	21.20	21.45	423,483	-0.21(-0.97%)
Apr 13, 2023	21.74	21.74	21.28	21.66	413,409	+0.07(+0.32%)
Apr 12, 2023	21.80	21.95	21.55	21.59	466,767	-0.04(-0.18%)
Apr 11, 2023	21.45	21.81	21.38	21.63	385,208	+0.19(+0.89%)
Apr 10, 2023	21.66	21.78	20.85	21.44	321,789	-0.31(-1.43%)
Apr 06, 2023	21.80	21.91	21.65	21.75	250,464	-0.04(-0.18%)
Apr 05, 2023	21.55	21.91	21.48	21.79	208,640	+0.13(+0.60%)
Apr 04, 2023	21.72	21.84	21.43	21.66	260,606	+0.00(+0.00%)
Apr 03, 2023	21.85	21.97	21.53	21.66	364,784	-0.18(-0.82%)
Mar 31, 2023	21.45	21.85	21.39	21.84	510,375	+0.50(+2.34%)
Mar 30, 2023	21.39	21.47	21.14	21.34	284,527	+0.17(+0.80%)
Mar 29, 2023	21.10	21.20	21.00	21.17	359,937	+0.30(+1.44%)
Mar 28, 2023	20.93	20.97	20.72	20.87	318,172	-0.03(-0.14%)
Mar 27, 2023	20.88	21.06	20.68	20.90	329,301	+0.34(+1.65%)
Mar 24, 2023	19.90	20.58	19.69	20.56	638,569	+0.55(+2.75%)
Mar 23, 2023	20.53	20.99	19.93	20.01	1,462,867	-0.54(-2.63%)
Mar 22, 2023	21.16	21.21	20.54	20.55	1,358,038	-0.52(-2.47%)
Mar 21, 2023	20.90	21.30	20.90	21.07	532,495	+0.48(+2.33%)
Mar 20, 2023	20.48	20.90	20.48	20.59	544,304	+0.20(+0.98%)
Mar 17, 2023	21.00	21.05	20.31	20.39	748,769	-0.71(-3.36%)
Mar 16, 2023	20.95	21.31	20.52	21.10	1,066,328	+0.04(+0.19%)
Mar 15, 2023	21.32	21.32	20.58	21.06	1,057,150	-0.69(-3.17%)
Mar 14, 2023	22.04	22.46	21.49	21.75	982,703	+0.32(+1.49%)
Mar 13, 2023	21.32	21.69	20.62	21.43	2,654,065	-0.16(-0.74%)
Mar 10, 2023	22.53	22.53	21.51	21.59	1,788,001	-0.99(-4.38%)
Mar 09, 2023	23.49	23.57	22.56	22.58	779,872	-0.88(-3.75%)
Mar 08, 2023	23.56	23.72	23.20	23.46	521,339	-0.11(-0.47%)
Mar 07, 2023	24.06	24.11	23.54	23.57	652,436	-0.42(-1.75%)
Mar 06, 2023	23.98	24.27	23.96	23.99	753,352	+0.12(+0.50%)
Mar 03, 2023	23.64	23.98	23.59	23.87	257,640	+0.37(+1.57%)
Mar 02, 2023	23.46	23.56	23.20	23.50	813,969	-0.11(-0.47%)
Mar 01, 2023	23.95	24.00	23.50	23.61	1,575,795	-0.50(-2.07%)
Feb 28, 2023	24.20	24.28	24.10	24.11	888,520	-0.07(-0.29%)
Feb 27, 2023	24.47	24.57	24.12	24.18	613,977	-0.14(-0.60%)
Feb 24, 2023	24.51	24.51	24.15	24.32	498,726	-0.38(-1.52%)
Feb 23, 2023	24.76	24.79	24.38	24.70	459,739	+0.17(+0.69%)
Feb 22, 2023	24.43	24.73	24.43	24.53	612,705	+0.17(+0.70%)
Feb 21, 2023	25.07	25.07	24.27	24.36	576,282	-0.87(-3.45%)
Feb 17, 2023	25.36	25.50	24.94	25.23	765,433	-0.05(-0.20%)
Feb 16, 2023	25.22	25.48	25.00	25.28	476,256	-0.11(-0.43%)
Feb 15, 2023	25.24	25.41	24.98	25.39	660,162	+0.10(+0.40%)
Feb 14, 2023	25.50	25.52	25.02	25.29	536,611	-0.20(-0.78%)
Feb 13, 2023	25.23	25.50	25.10	25.49	277,367	+0.36(+1.43%)
Feb 10, 2023	25.03	25.23	24.91	25.13	690,126	+0.14(+0.56%)
Feb 09, 2023	26.18	26.21	24.92	24.99	980,493	-0.84(-3.25%)
Feb 08, 2023	26.24	26.24	25.66	25.83	344,194	-0.37(-1.41%)
Feb 07, 2023	25.79	26.27	25.68	26.20	649,142	+0.27(+1.04%)
Feb 06, 2023	26.61	26.62	25.83	25.93	700,740	-0.88(-3.28%)
Feb 03, 2023	26.68	26.89	26.52	26.81	597,580	-0.24(-0.89%)
Feb 02, 2023	27.10	27.28	26.91	27.05	714,295	+0.23(+0.86%)
Feb 01, 2023	26.30	27.01	26.10	26.82	1,446,554	+0.54(+2.05%)
Jan 31, 2023	25.83	26.28	25.71	26.28	744,720	+0.64(+2.50%)
Jan 30, 2023	25.89	25.92	25.57	25.64	835,167	-0.39(-1.50%)
Jan 27, 2023	25.58	26.10	25.55	26.03	322,910	+0.46(+1.80%)
Jan 26, 2023	25.39	25.57	25.31	25.57	247,334	+0.29(+1.15%)
Jan 25, 2023	25.22	25.33	25.04	25.28	410,761	-0.04(-0.16%)
Jan 24, 2023	25.43	25.50	25.30	25.32	308,974	-0.17(-0.67%)
Jan 23, 2023	25.52	25.59	25.32	25.49	389,764	+0.10(+0.39%)
Jan 20, 2023	25.02	25.39	24.82	25.39	609,630	+0.42(+1.68%)
Jan 19, 2023	25.00	25.01	24.74	24.97	250,959	-0.19(-0.76%)
Jan 18, 2023	25.31	25.49	25.05	25.16	461,258	-0.01(-0.04%)
Jan 17, 2023	25.21	25.48	25.14	25.17	289,368	-0.06(-0.24%)
Jan 13, 2023	24.99	25.27	24.87	25.23	359,293	+0.18(+0.74%)
Jan 12, 2023	24.96	25.11	24.70	25.05	856,141	+0.35(+1.40%)
Jan 11, 2023	24.36	24.82	24.36	24.70	740,213	+0.49(+2.02%)
Jan 10, 2023	23.93	24.23	23.75	24.21	364,665	+0.34(+1.42%)
Jan 09, 2023	24.06	24.16	23.86	23.87	456,274	+0.02(+0.08%)
Jan 06, 2023	23.67	23.94	23.46	23.85	778,474	+0.40(+1.70%)
Jan 05, 2023	23.47	23.60	23.22	23.45	602,329	-0.12(-0.51%)
Jan 04, 2023	23.28	23.69	23.28	23.57	1,203,912	+0.47(+2.03%)
Jan 03, 2023	22.94	23.36	22.81	23.10	451,910	+0.41(+1.81%)
Dec 30, 2022	22.68	22.86	22.50	22.69	602,698	-0.24(-1.05%)
Dec 29, 2022	22.65	23.04	22.56	22.93	837,618	+0.44(+1.96%)
Dec 28, 2022	23.29	23.33	22.43	22.49	406,720	-0.77(-3.31%)
Dec 27, 2022	23.37	23.37	23.08	23.26	249,903	-0.06(-0.26%)
Dec 23, 2022	23.25	23.36	23.15	23.32	258,763	+0.04(+0.17%)
Dec 22, 2022	23.35	23.35	22.76	23.28	754,761	-0.11(-0.47%)
Dec 21, 2022	23.10	23.46	23.10	23.39	589,838	+0.52(+2.27%)
Dec 20, 2022	22.82	22.95	22.40	22.87	1,208,049	-0.07(-0.31%)
Dec 19, 2022	23.02	23.27	22.81	22.94	994,989	+0.04(+0.17%)
Dec 16, 2022	23.25	23.30	22.82	22.90	1,084,994	-0.58(-2.47%)
Dec 15, 2022	23.68	23.68	23.25	23.48	630,999	-0.44(-1.84%)
Dec 14, 2022	23.99	24.16	23.68	23.92	931,990	-0.10(-0.42%)
Dec 13, 2022	24.55	24.91	23.97	24.02	699,454	-0.83(-3.34%)
Dec 12, 2022	24.76	24.87	24.48	24.85	768,644	+0.13(+0.53%)
Dec 09, 2022	24.67	24.98	24.50	24.72	417,426	-0.03(-0.12%)
Dec 08, 2022	24.61	24.89	24.58	24.75	479,982	+0.20(+0.81%)
Dec 07, 2022	24.29	24.66	24.19	24.55	844,720	+0.23(+0.95%)
Dec 06, 2022	24.74	24.80	24.04	24.32	743,538	-0.39(-1.58%)
Dec 05, 2022	25.17	25.26	24.66	24.71	468,625	-0.61(-2.41%)
Dec 02, 2022	25.18	25.39	24.79	25.32	447,805	-0.19(-0.74%)
Dec 01, 2022	25.60	26.00	25.48	25.51	541,242	+0.00(+0.00%)
Nov 30, 2022	24.92	25.52	24.65	25.51	1,624,569	+0.54(+2.16%)
Nov 29, 2022	24.90	25.01	24.77	24.97	405,658	+0.10(+0.40%)
Nov 28, 2022	25.15	25.22	24.82	24.87	651,285	-0.44(-1.74%)
Nov 25, 2022	25.03	25.34	24.99	25.31	322,773	+0.28(+1.12%)
Nov 23, 2022	24.87	25.17	24.66	25.03	385,954	+0.15(+0.60%)
Nov 22, 2022	24.62	24.89	24.54	24.88	1,304,459	+0.29(+1.18%)
Nov 21, 2022	24.27	24.60	24.11	24.59	691,803	+0.34(+1.40%)
Nov 18, 2022	24.39	24.59	24.01	24.25	623,031	+0.14(+0.58%)
Nov 17, 2022	24.30	24.30	23.76	24.11	1,027,620	-0.44(-1.79%)
Nov 16, 2022	25.01	25.04	24.45	24.55	472,930	-0.62(-2.46%)
Nov 15, 2022	25.41	25.56	24.80	25.17	1,056,095	+0.22(+0.88%)
Nov 14, 2022	25.50	25.50	24.94	24.95	789,024	-0.56(-2.20%)
Nov 11, 2022	25.27	25.71	24.96	25.51	1,089,632	+0.39(+1.55%)
Nov 10, 2022	24.33	25.15	24.24	25.12	1,762,042	+1.63(+6.94%)
Nov 09, 2022	23.48	23.94	23.21	23.49	958,452	-0.07(-0.30%)
Nov 08, 2022	23.65	23.81	23.24	23.56	347,754	+0.05(+0.21%)
Nov 07, 2022	23.45	23.62	23.09	23.51	733,758	+0.28(+1.21%)
Nov 04, 2022	22.78	23.44	22.76	23.23	1,133,992	+0.85(+3.80%)
Nov 03, 2022	22.70	22.70	22.02	22.38	1,056,716	-0.55(-2.40%)
Nov 02, 2022	23.62		22.93	22.93	1,178,914	-0.64(-2.72%)
Nov 01, 2022	23.83	24.12	23.38	23.57	790,917	-0.01(-0.04%)
Oct 31, 2022	23.73	23.89	23.43	23.58	796,344	-0.17(-0.72%)
Oct 28, 2022	23.07	23.77	23.04	23.75	1,085,624	+0.80(+3.49%)
Oct 27, 2022	23.20	23.57	22.94	22.95	1,369,908	+0.11(+0.48%)
Oct 26, 2022	22.70	23.18	22.52	22.84	1,412,529	+0.31(+1.38%)
Oct 25, 2022	21.36	22.61	21.23	22.53	1,766,887	+1.20(+5.63%)
Oct 24, 2022	21.53	21.55	21.01	21.33	967,595	-0.02(-0.09%)
Oct 21, 2022	21.23	21.41	20.89	21.35	1,594,012	+0.22(+1.04%)
Oct 20, 2022	21.54	21.60	21.07	21.13	833,472	-0.28(-1.31%)
Oct 19, 2022	21.65	21.65	21.23	21.41	836,177	-0.34(-1.56%)
Oct 18, 2022	21.77	22.22	21.56	21.75	1,682,499	+0.35(+1.64%)
Oct 17, 2022	21.40	21.62	21.17	21.40	1,031,145	+0.49(+2.34%)
Oct 14, 2022	21.73	22.00	20.87	20.91	1,930,747	-0.55(-2.56%)
Oct 13, 2022	20.69	21.55	20.31	21.46	7,638,828	+0.35(+1.66%)
Oct 12, 2022	21.21	21.34	20.54	21.11	5,626,497	-0.17(-0.80%)
Oct 11, 2022	20.02	21.40	19.77	21.28	8,511,678	+1.32(+6.61%)
Oct 10, 2022	20.64	20.99	19.93	19.96	3,186,537	-0.71(-3.43%)
Oct 07, 2022	20.95	21.26	20.51	20.67	6,445,498	-0.47(-2.25%)
Oct 06, 2022	21.79	21.97	20.99	21.14	5,665,460	-0.66(-3.05%)
Oct 05, 2022	22.46	22.46	21.14	21.81	3,068,868	-1.07(-4.68%)
Oct 04, 2022	21.64	22.89	21.64	22.88	7,085,553	+1.65(+7.77%)