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%)