Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	21.51	21.60	21.21	21.44	697,869	-0.15(-0.69%)
May 30, 2023	21.40	21.66	21.31	21.59	535,098	+0.31(+1.46%)
May 26, 2023	20.61	21.34	20.50	21.28	406,309	+0.71(+3.45%)
May 25, 2023	21.00	21.02	20.30	20.57	638,256	-0.46(-2.21%)
May 24, 2023	21.46	21.46	20.89	21.04	418,044	-0.54(-2.48%)
May 23, 2023	21.53	22.09	21.54	21.57	316,232	-0.02(-0.09%)
May 22, 2023	21.41	21.66	21.30	21.59	261,062	+0.19(+0.89%)
May 19, 2023	21.61	21.71	21.25	21.40	286,121	-0.16(-0.74%)
May 18, 2023	21.23	21.57	21.16	21.56	479,401	+0.26(+1.22%)
May 17, 2023	20.89	21.34	20.77	21.30	482,396	+0.61(+2.95%)
May 16, 2023	20.95	20.98	20.67	20.69	225,436	-0.34(-1.62%)
May 15, 2023	20.89	21.18	20.89	21.03	261,564	+0.20(+0.96%)
May 12, 2023	20.98	21.04	20.75	20.83	292,751	-0.12(-0.57%)
May 11, 2023	20.78	20.95	20.66	20.95	363,289	+0.06(+0.29%)
May 10, 2023	21.14	21.23	20.67	20.89	561,649	+0.07(+0.34%)
May 09, 2023	20.98	21.02	20.76	20.82	307,552	-0.27(-1.28%)
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%)