Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	21.36	21.43	21.27	21.28	1,006,671	-0.06(-0.29%)
Feb 27, 2023	21.60	21.69	21.29	21.34	695,620	-0.13(-0.60%)
Feb 24, 2023	21.63	21.63	21.32	21.47	565,044	-0.33(-1.52%)
Feb 23, 2023	21.85	21.88	21.52	21.80	520,872	+0.15(+0.69%)
Feb 22, 2023	21.56	21.83	21.56	21.65	694,179	+0.15(+0.70%)
Feb 21, 2023	22.13	22.13	21.42	21.50	652,913	-0.77(-3.45%)
Feb 17, 2023	22.38	22.51	22.01	22.27	867,216	-0.04(-0.20%)
Feb 16, 2023	22.26	22.49	22.07	22.31	539,586	-0.10(-0.43%)
Feb 15, 2023	22.28	22.43	22.05	22.41	747,947	+0.09(+0.40%)
Feb 14, 2023	22.51	22.52	22.08	22.32	607,966	-0.18(-0.78%)
Feb 13, 2023	22.27	22.51	22.15	22.50	314,249	+0.32(+1.43%)
Feb 10, 2023	22.09	22.27	21.99	22.18	781,895	+0.12(+0.56%)
Feb 09, 2023	23.11	23.13	22.00	22.06	1,110,874	-0.74(-3.25%)
Feb 08, 2023	23.16	23.16	22.65	22.80	389,963	-0.33(-1.41%)
Feb 07, 2023	22.76	23.19	22.67	23.12	735,461	+0.24(+1.04%)
Feb 06, 2023	23.49	23.50	22.80	22.89	793,920	-0.78(-3.28%)
Feb 03, 2023	23.55	23.73	23.41	23.66	677,043	-0.21(-0.89%)
Feb 02, 2023	23.92	24.08	23.75	23.88	809,278	+0.20(+0.86%)
Feb 01, 2023	23.21	23.84	23.04	23.67	1,638,909	+0.48(+2.05%)
Jan 31, 2023	22.80	23.20	22.69	23.20	843,749	+0.56(+2.50%)
Jan 30, 2023	22.85	22.88	22.57	22.63	946,223	-0.34(-1.50%)
Jan 27, 2023	22.58	23.04	22.55	22.97	365,848	+0.41(+1.80%)
Jan 26, 2023	22.41	22.57	22.34	22.57	280,223	+0.26(+1.15%)
Jan 25, 2023	22.26	22.36	22.10	22.31	465,381	-0.04(-0.16%)
Jan 24, 2023	22.45	22.51	22.33	22.35	350,059	-0.15(-0.67%)
Jan 23, 2023	22.52	22.59	22.35	22.50	441,592	+0.09(+0.39%)
Jan 20, 2023	22.08	22.41	21.91	22.41	690,695	+0.37(+1.68%)
Jan 19, 2023	22.07	22.07	21.84	22.04	284,330	-0.17(-0.76%)
Jan 18, 2023	22.34	22.50	22.11	22.21	522,593	-0.01(-0.04%)
Jan 17, 2023	22.25	22.49	22.19	22.22	327,846	-0.05(-0.24%)
Jan 13, 2023	22.06	22.30	21.95	22.27	407,070	+0.16(+0.74%)
Jan 12, 2023	22.03	22.17	21.80	22.11	969,986	+0.30(+1.40%)
Jan 11, 2023	21.50	21.91	21.50	21.80	838,642	+0.43(+2.02%)
Jan 10, 2023	21.12	21.39	20.96	21.37	413,156	+0.30(+1.42%)
Jan 09, 2023	21.24	21.32	21.06	21.07	516,947	+0.02(+0.08%)
Jan 06, 2023	20.89	21.13	20.71	21.05	881,991	+0.35(+1.71%)
Jan 05, 2023	20.72	20.83	20.49	20.70	682,423	-0.11(-0.51%)
Jan 04, 2023	20.55	20.91	20.55	20.80	1,364,002	+0.41(+2.03%)
Jan 03, 2023	20.25	20.62	20.13	20.39	512,002	+0.36(+1.81%)
Dec 30, 2022	20.02	20.17	19.85	20.03	682,841	-0.21(-1.05%)
Dec 29, 2022	19.99	20.33	19.91	20.24	949,000	+0.39(+1.96%)
Dec 28, 2022	20.56	20.59	19.80	19.85	460,803	-0.68(-3.31%)
Dec 27, 2022	20.63	20.63	20.37	20.53	283,133	-0.05(-0.26%)
Dec 23, 2022	20.52	20.61	20.43	20.58	293,172	+0.04(+0.17%)
Dec 22, 2022	20.61	20.61	20.09	20.55	855,125	-0.10(-0.47%)
Dec 21, 2022	20.39	20.71	20.39	20.64	668,271	+0.46(+2.27%)
Dec 20, 2022	20.14	20.26	19.77	20.19	1,368,689	-0.06(-0.31%)
Dec 19, 2022	20.32	20.54	20.13	20.25	1,127,297	+0.04(+0.17%)
Dec 16, 2022	20.52	20.57	20.15	20.21	1,229,271	-0.51(-2.47%)
Dec 15, 2022	20.90	20.90	20.52	20.72	714,906	-0.39(-1.84%)
Dec 14, 2022	21.17	21.32	20.90	21.11	1,055,921	-0.09(-0.42%)
Dec 13, 2022	21.67	21.99	21.16	21.20	792,463	+0.19(+0.89%)
Dec 12, 2022	20.94	21.03	20.70	21.01	908,969	+0.11(+0.53%)
Dec 09, 2022	20.86	21.12	20.72	20.90	493,632	-0.03(-0.12%)
Dec 08, 2022	20.81	21.05	20.79	20.93	567,608	+0.17(+0.81%)
Dec 07, 2022	20.54	20.85	20.46	20.76	998,933	+0.19(+0.95%)
Dec 06, 2022	20.92	20.97	20.33	20.57	879,279	-0.33(-1.58%)
Dec 05, 2022	21.28	21.36	20.85	20.90	554,178	-0.52(-2.41%)
Dec 02, 2022	21.29	21.47	20.96	21.41	529,557	-0.16(-0.74%)