Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.33	21.75	21.33	21.70	470,599	+0.51(+2.38%)
Feb 28, 2024	21.23	21.30	21.10	21.20	138,890	-0.17(-0.82%)
Feb 27, 2024	21.38	21.48	21.25	21.37	228,983	+0.06(+0.27%)
Feb 26, 2024	21.42	21.59	21.27	21.31	217,768	-0.14(-0.63%)
Feb 23, 2024	21.39	21.58	21.27	21.45	125,265	+0.08(+0.36%)
Feb 22, 2024	21.40	21.48	21.27	21.37	223,229	+0.06(+0.27%)
Feb 21, 2024	21.20	21.38	21.14	21.31	228,043	+0.03(+0.14%)
Feb 20, 2024	21.41	21.42	21.20	21.28	249,923	-0.18(-0.86%)
Feb 16, 2024	21.42	21.68	21.19	21.47	233,330	-0.14(-0.63%)
Feb 15, 2024	20.98	21.72	20.98	21.61	370,933	+0.74(+3.54%)
Feb 14, 2024	20.87	20.90	20.68	20.87	231,926	+0.24(+1.18%)
Feb 13, 2024	20.95	21.01	20.52	20.62	443,954	-0.84(-3.89%)
Feb 12, 2024	21.15	21.53	21.10	21.46	202,087	+0.31(+1.47%)
Feb 09, 2024	21.06	21.16	20.88	21.15	284,564	+0.17(+0.83%)
Feb 08, 2024	20.92	21.09	20.80	20.97	255,022	+0.04(+0.19%)
Feb 07, 2024	21.56	21.56	20.77	20.93	441,616	-0.62(-2.88%)
Feb 06, 2024	21.50	21.73	21.44	21.56	292,535	+0.04(+0.18%)
Feb 05, 2024	21.61	21.63	21.11	21.52	734,525	-0.27(-1.25%)
Feb 02, 2024	22.05	22.05	21.66	21.79	430,177	-0.45(-2.01%)
Feb 01, 2024	22.08	22.26	21.62	22.24	1,101,038	+0.25(+1.15%)
Jan 31, 2024	22.63	22.63	21.96	21.98	608,001	-0.68(-3.00%)
Jan 30, 2024	23.02	23.02	22.64	22.66	229,887	-0.46(-1.97%)
Jan 29, 2024	22.84	23.15	22.78	23.12	420,405	+0.29(+1.28%)
Jan 26, 2024	22.79	22.97	22.78	22.83	181,482	+0.08(+0.34%)
Jan 25, 2024	22.71	22.85	22.50	22.75	276,095	+0.21(+0.95%)
Jan 24, 2024	22.76	22.92	22.49	22.54	589,579	-0.11(-0.47%)
Jan 23, 2024	22.59	22.77	22.50	22.64	333,537	+0.06(+0.26%)
Jan 22, 2024	22.68	22.92	22.45	22.59	298,737	-0.01(-0.04%)
Jan 19, 2024	22.45	22.61	22.11	22.60	286,406	+0.21(+0.96%)
Jan 18, 2024	22.27	22.42	22.05	22.38	568,022	+0.17(+0.79%)
Jan 17, 2024	22.29	22.51	22.06	22.21	700,689	-0.33(-1.47%)
Jan 16, 2024	22.73	22.73	22.40	22.54	542,547	-0.32(-1.40%)
Jan 12, 2024	23.01	23.30	22.80	22.86	307,552	+0.01(+0.04%)
Jan 11, 2024	22.87	22.92	22.48	22.85	257,453	-0.13(-0.55%)
Jan 10, 2024	22.79	22.97	22.74	22.97	406,839	+0.23(+1.02%)
Jan 09, 2024	22.76	22.80	22.58	22.74	338,265	-0.18(-0.81%)
Jan 08, 2024	22.40	22.93	22.34	22.93	356,565	+0.54(+2.43%)
Jan 05, 2024	22.09	22.59	22.03	22.38	203,482	+0.17(+0.79%)
Jan 04, 2024	22.26	22.41	22.18	22.21	295,394	-0.09(-0.39%)
Jan 03, 2024	22.60	22.67	22.05	22.29	433,134	-0.52(-2.30%)
Jan 02, 2024	22.79	22.93	22.64	22.82	315,458	-0.10(-0.42%)
Dec 29, 2023	23.41	23.41	22.92	22.92	471,026	-0.54(-2.32%)
Dec 28, 2023	23.54	23.55	23.38	23.46	375,947	-0.09(-0.37%)
Dec 27, 2023	23.71	23.71	23.48	23.55	377,708	-0.04(-0.16%)
Dec 26, 2023	23.31	23.66	23.31	23.59	266,232	+0.32(+1.38%)
Dec 22, 2023	23.43	23.55	23.19	23.27	426,097	-0.07(-0.29%)
Dec 21, 2023	23.23	23.33	23.06	23.33	393,187	+0.41(+1.78%)
Dec 20, 2023	23.24	23.52	22.91	22.93	589,817	-0.34(-1.44%)
Dec 19, 2023	22.97	23.28	22.94	23.26	379,456	+0.41(+1.80%)
Dec 18, 2023	23.02	23.12	22.82	22.85	320,143	-0.11(-0.49%)
Dec 15, 2023	23.25	23.34	22.84	22.96	377,387	-0.40(-1.72%)
Dec 14, 2023	22.98	23.50	22.96	23.37	1,451,450	+0.76(+3.34%)
Dec 13, 2023	21.79	22.70	21.66	22.61	813,341	+0.86(+3.95%)
Dec 12, 2023	21.66	21.87	21.47	21.75	532,456	+0.16(+0.74%)
Dec 11, 2023	21.63	21.71	21.51	21.59	477,268	+0.01(+0.04%)
Dec 08, 2023	21.44	21.72	21.34	21.58	402,981	+0.12(+0.57%)
Dec 07, 2023	21.25	21.47	21.12	21.46	385,017	+0.28(+1.32%)
Dec 06, 2023	21.79	21.97	21.18	21.18	589,830	-0.54(-2.49%)
Dec 05, 2023	21.85	21.93	21.64	21.72	251,304	-0.21(-0.98%)
Dec 04, 2023	21.80	21.96	21.70	21.94	669,245	+0.09(+0.43%)
Dec 01, 2023	21.18	21.85	21.08	21.84	639,832	+0.63(+2.99%)
Nov 30, 2023	21.29	21.29	21.12	21.21	500,675	+0.03(+0.13%)
Nov 29, 2023	21.00	21.30	21.00	21.18	270,466	+0.33(+1.57%)
Nov 28, 2023	20.60	20.88	20.42	20.85	356,366	+0.18(+0.86%)
Nov 27, 2023	20.78	20.78	20.58	20.68	163,229	-0.07(-0.36%)
Nov 24, 2023	20.84	20.89	20.72	20.75	106,128	-0.12(-0.58%)
Nov 22, 2023	20.89	20.96	20.76	20.87	178,878	+0.07(+0.36%)
Nov 21, 2023	20.90	20.90	20.76	20.80	561,927	-0.13(-0.62%)
Nov 20, 2023	20.87	21.01	20.68	20.93	303,766	+0.13(+0.63%)
Nov 17, 2023	20.76	20.94	20.64	20.80	164,558	+0.17(+0.81%)
Nov 16, 2023	21.01	21.12	20.58	20.63	319,662	-0.46(-2.17%)
Nov 15, 2023	20.83	21.09	20.75	21.09	354,858	+0.21(+1.03%)
Nov 14, 2023	20.42	20.90	20.36	20.87	492,161	+0.99(+4.98%)
Nov 13, 2023	19.75	19.92	19.61	19.88	181,281	+0.01(+0.05%)
Nov 10, 2023	19.81	19.93	19.73	19.87	189,358	+0.15(+0.76%)
Nov 09, 2023	20.25	20.40	19.65	19.72	331,365	-0.45(-2.22%)
Nov 08, 2023	20.04	20.19	19.78	20.17	360,176	+0.13(+0.65%)
Nov 07, 2023	19.93	20.05	19.71	20.04	602,917	+0.11(+0.56%)
Nov 06, 2023	20.28	20.28	19.82	19.93	374,426	-0.30(-1.48%)
Nov 03, 2023	20.10	20.51	20.10	20.23	557,675	+0.49(+2.46%)
Nov 02, 2023	19.24	19.74	19.18	19.74	635,928	+0.77(+4.03%)
Nov 01, 2023	18.57	18.98	18.33	18.98	1,098,786	+0.47(+2.52%)
Oct 31, 2023	18.17	18.63	18.17	18.51	688,010	+0.48(+2.64%)
Oct 30, 2023	18.02	18.17	17.74	18.03	582,749	+0.20(+1.10%)
Oct 27, 2023	18.19	18.37	17.69	17.84	614,750	-0.20(-1.09%)
Oct 26, 2023	17.88	18.28	17.88	18.03	861,981	+0.25(+1.42%)
Oct 25, 2023	18.28	18.38	17.78	17.78	1,230,576	-0.63(-3.45%)
Oct 24, 2023	18.31	18.61	18.28	18.42	807,555	-0.11(-0.60%)
Oct 23, 2023	18.68	18.74	18.29	18.53	670,069	-0.24(-1.29%)
Oct 20, 2023	19.01	19.16	18.77	18.77	700,263	-0.20(-1.03%)
Oct 19, 2023	19.49	19.53	18.93	18.97	601,285	-0.58(-2.96%)
Oct 18, 2023	19.99	19.99	19.52	19.55	295,848	-0.60(-2.97%)
Oct 17, 2023	20.02	20.20	19.98	20.14	422,891	+0.02(+0.09%)
Oct 16, 2023	19.93	20.15	19.76	20.13	253,255	+0.33(+1.65%)
Oct 13, 2023	20.27	20.31	19.76	19.80	251,522	-0.33(-1.62%)
Oct 12, 2023	20.48	20.48	19.91	20.13	330,461	-0.39(-1.91%)
Oct 11, 2023	20.33	20.52	20.28	20.52	341,426	+0.32(+1.57%)
Oct 10, 2023	20.05	20.28	19.98	20.20	278,251	+0.11(+0.56%)
Oct 09, 2023	19.55	20.12	19.55	20.09	303,984	+0.43(+2.18%)
Oct 06, 2023	19.58	19.87	19.45	19.66	265,953	-0.06(-0.28%)
Oct 05, 2023	19.38	19.79	19.23	19.72	480,794	+0.35(+1.83%)
Oct 04, 2023	19.67	19.71	19.06	19.36	538,977	-0.25(-1.29%)
Oct 03, 2023	20.11	20.12	19.43	19.61	689,795	-0.63(-3.13%)
Oct 02, 2023	20.85	20.89	20.13	20.25	660,839	-0.61(-2.91%)
Sep 29, 2023	20.94	21.19	20.82	20.85	431,053	+0.08(+0.40%)
Sep 28, 2023	20.65	20.88	20.40	20.77	336,010	+0.19(+0.91%)
Sep 27, 2023	20.83	20.88	20.49	20.58	269,628	-0.11(-0.54%)
Sep 26, 2023	21.06	21.12	20.65	20.70	579,526	-0.48(-2.24%)
Sep 25, 2023	21.23	21.26	21.13	21.17	435,045	-0.15(-0.73%)
Sep 22, 2023	21.28	21.46	21.13	21.33	234,682	+0.16(+0.77%)
Sep 21, 2023	21.83	21.84	21.14	21.16	325,550	-0.78(-3.57%)
Sep 20, 2023	22.35	22.35	21.94	21.94	384,582	-0.23(-1.03%)
Sep 19, 2023	22.22	22.48	22.11	22.17	295,117	-0.05(-0.20%)
Sep 18, 2023	22.36	22.37	22.18	22.22	359,768	-0.06(-0.29%)
Sep 15, 2023	22.09	22.29	22.05	22.28	663,627	+0.08(+0.37%)
Sep 14, 2023	22.04	22.28	22.04	22.20	530,387	+0.32(+1.46%)
Sep 13, 2023	21.90	21.96	21.75	21.88	125,905	+0.01(+0.04%)
Sep 12, 2023	21.93	22.12	21.86	21.87	176,606	-0.12(-0.54%)
Sep 11, 2023	21.88	22.03	21.75	21.99	199,714	+0.20(+0.92%)
Sep 08, 2023	21.71	21.89	21.64	21.79	193,195	+0.10(+0.46%)
Sep 07, 2023	21.59	21.78	21.56	21.69	261,603	-0.01(-0.04%)
Sep 06, 2023	21.88	21.92	21.62	21.70	207,182	-0.19(-0.87%)
Sep 05, 2023	22.14	22.15	21.87	21.89	645,348	-0.25(-1.11%)
Sep 01, 2023	22.09	22.25	22.05	22.14	254,653	+0.17(+0.79%)
Aug 31, 2023	21.94	22.08	21.93	21.96	456,340	+0.05(+0.21%)
Aug 30, 2023	21.96	22.00	21.82	21.92	199,105	-0.09(-0.41%)
Aug 29, 2023	21.67	22.01	21.58	22.01	289,836	+0.30(+1.38%)
Aug 28, 2023	21.21	21.74	21.21	21.71	233,894	+0.56(+2.67%)
Aug 25, 2023	21.19	21.28	20.87	21.14	173,680	+0.08(+0.39%)
Aug 24, 2023	20.98	21.31	20.95	21.06	171,829	-0.02(-0.09%)
Aug 23, 2023	20.58	21.08	20.58	21.08	268,602	+0.51(+2.48%)
Aug 22, 2023	20.70	20.82	20.53	20.57	201,383	-0.03(-0.13%)
Aug 21, 2023	20.69	20.72	20.43	20.60	330,170	-0.09(-0.44%)
Aug 18, 2023	20.52	20.72	20.35	20.69	259,800	+0.05(+0.26%)
Aug 17, 2023	21.01	21.06	20.57	20.63	269,632	-0.33(-1.56%)
Aug 16, 2023	21.12	21.26	20.94	20.96	290,710	-0.20(-0.95%)
Aug 15, 2023	21.40	21.40	21.04	21.16	218,178	-0.26(-1.23%)
Aug 14, 2023	21.66	21.66	21.36	21.43	266,852	-0.30(-1.38%)
Aug 11, 2023	21.73	21.81	21.67	21.73	141,874	-0.07(-0.33%)
Aug 10, 2023	21.89	22.03	21.64	21.80	246,221	-0.01(-0.04%)
Aug 09, 2023	21.94	22.00	21.77	21.81	231,359	-0.14(-0.62%)
Aug 08, 2023	21.75	21.95	21.53	21.94	157,936	+0.01(+0.04%)
Aug 07, 2023	21.97	22.07	21.81	21.94	370,017	-0.03(-0.12%)
Aug 04, 2023	21.71	22.06	21.58	21.96	304,131	+0.44(+2.03%)
Aug 03, 2023	21.79	21.79	21.41	21.53	354,175	-0.35(-1.58%)
Aug 02, 2023	21.99	22.00	21.69	21.87	508,134	-0.18(-0.83%)
Aug 01, 2023	22.24	22.28	21.98	22.05	1,706,626	-0.32(-1.42%)
Jul 31, 2023	22.70	22.73	22.26	22.37	902,871	-0.29(-1.29%)
Jul 28, 2023	22.46	22.70	22.23	22.66	277,020	+0.42(+1.88%)
Jul 27, 2023	22.89	22.93	22.21	22.25	393,673	-0.53(-2.32%)
Jul 26, 2023	22.47	22.86	22.47	22.77	375,497	+0.29(+1.30%)
Jul 25, 2023	22.50	22.68	22.38	22.48	470,611	-0.03(-0.12%)
Jul 24, 2023	22.36	22.61	22.28	22.51	296,556	+0.22(+0.98%)
Jul 21, 2023	22.59	22.64	22.25	22.29	200,557	-0.18(-0.81%)
Jul 20, 2023	22.76	22.76	22.39	22.47	259,533	-0.29(-1.28%)
Jul 19, 2023	22.56	22.80	22.56	22.76	319,268	+0.29(+1.30%)
Jul 18, 2023	22.12	22.55	22.12	22.47	336,040	+0.33(+1.48%)
Jul 17, 2023	21.94	22.15	21.82	22.15	278,273	+0.16(+0.75%)
Jul 14, 2023	22.14	22.14	21.85	21.98	177,743	-0.15(-0.66%)
Jul 13, 2023	21.86	22.16	21.84	22.13	254,560	+0.33(+1.50%)
Jul 12, 2023	21.93	22.07	21.79	21.80	392,244	+0.10(+0.46%)
Jul 11, 2023	21.61	21.79	21.53	21.70	397,767	+0.19(+0.89%)
Jul 10, 2023	21.07	21.52	20.99	21.51	271,929	+0.43(+2.03%)
Jul 07, 2023	20.68	21.23	20.67	21.08	497,390	+0.44(+2.12%)
Jul 06, 2023	20.97	20.97	20.35	20.64	714,011	-0.46(-2.16%)
Jul 05, 2023	21.36	21.36	21.10	21.10	1,107,545	-0.31(-1.45%)
Jul 03, 2023	21.49	21.56	21.30	21.41	1,227,529	-0.09(-0.42%)
Jun 30, 2023	21.56	21.57	21.34	21.50	775,701	+0.07(+0.34%)
Jun 29, 2023	21.27	21.43	21.17	21.43	313,059	+0.15(+0.68%)
Jun 28, 2023	21.13	21.28	20.97	21.28	299,479	+0.15(+0.73%)
Jun 27, 2023	20.80	21.13	20.67	21.12	224,000	+0.39(+1.89%)
Jun 26, 2023	20.39	20.90	20.30	20.73	390,839	+0.40(+1.97%)
Jun 23, 2023	20.56	20.61	20.29	20.33	559,098	-0.39(-1.89%)
Jun 22, 2023	21.06	21.06	20.71	20.72	1,108,475	-0.38(-1.81%)
Jun 21, 2023	20.99	21.20	20.80	21.11	940,044	+0.17(+0.83%)
Jun 20, 2023	21.12	21.12	20.83	20.93	240,845	-0.17(-0.82%)
Jun 16, 2023	21.40	21.41	21.01	21.11	422,940	-0.19(-0.90%)
Jun 15, 2023	20.88	21.30	20.88	21.30	370,712	+2.59(+13.82%)
May 08, 2023	18.76	18.85	18.54	18.71	388,162	+0.04(+0.19%)
May 05, 2023	18.45	18.79	18.39	18.68	374,646	+0.51(+2.83%)
May 04, 2023	18.51	18.53	18.08	18.16	529,290	-0.43(-2.29%)
May 03, 2023	18.66	19.07	18.57	18.59	810,642	+0.04(+0.19%)
May 02, 2023	19.25	19.25	18.22	18.55	671,030	-0.64(-3.33%)
May 01, 2023	19.61	19.72	19.14	19.19	315,861	-0.47(-2.39%)
Apr 28, 2023	19.45	19.81	19.45	19.66	421,838	+0.19(+0.96%)
Apr 27, 2023	19.00	19.48	19.00	19.48	486,787	+0.59(+3.12%)
Apr 26, 2023	18.89	19.27	18.84	18.89	476,834	+0.03(+0.16%)
Apr 25, 2023	19.23	19.28	18.83	18.85	569,429	-0.48(-2.48%)
Apr 24, 2023	19.33	19.38	18.94	19.33	758,146	-0.05(-0.27%)
Apr 21, 2023	19.34	19.40	19.12	19.39	561,098	+0.04(+0.23%)
Apr 20, 2023	19.36	19.38	19.18	19.34	435,784	-0.11(-0.55%)
Apr 19, 2023	19.12	19.54	19.03	19.45	351,585	+0.26(+1.34%)
Apr 18, 2023	19.45	19.45	19.02	19.19	366,763	-0.24(-1.23%)
Apr 17, 2023	19.02	19.52	18.88	19.43	432,921	+0.40(+2.10%)
Apr 14, 2023	19.26	19.40	18.81	19.03	477,282	-0.19(-0.97%)
Apr 13, 2023	19.29	19.29	18.88	19.22	465,929	+0.06(+0.32%)
Apr 12, 2023	19.34	19.48	19.12	19.16	526,065	-0.04(-0.18%)
Apr 11, 2023	19.03	19.35	18.97	19.19	434,145	+0.17(+0.89%)
Apr 10, 2023	19.22	19.32	18.50	19.02	362,669	-0.28(-1.42%)
Apr 06, 2023	19.34	19.44	19.21	19.30	282,283	-0.04(-0.18%)
Apr 05, 2023	19.12	19.44	19.06	19.33	235,145	+0.12(+0.60%)
Apr 04, 2023	19.27	19.38	19.01	19.22	293,713	+0.00(+0.00%)
Apr 03, 2023	19.39	19.49	19.10	19.22	411,126	-0.16(-0.82%)
Mar 31, 2023	19.03	19.39	18.98	19.38	575,213	+0.44(+2.34%)
Mar 30, 2023	18.98	19.05	18.76	18.93	320,673	+0.15(+0.80%)
Mar 29, 2023	18.72	18.81	18.63	18.78	405,663	+0.27(+1.44%)
Mar 28, 2023	18.57	18.61	18.39	18.52	358,593	-0.03(-0.14%)
Mar 27, 2023	18.53	18.69	18.35	18.54	371,135	+0.30(+1.65%)
Mar 24, 2023	17.66	18.26	17.47	18.24	719,693	+0.49(+2.75%)
Mar 23, 2023	18.22	18.62	17.68	17.75	1,648,711	-0.35(-1.92%)
Mar 22, 2023	18.64	18.68	18.09	18.10	1,541,668	-0.46(-2.47%)
Mar 21, 2023	18.41	18.76	18.41	18.56	604,497	+0.42(+2.33%)
Mar 20, 2023	18.04	18.41	18.04	18.14	617,903	+0.18(+0.98%)
Mar 17, 2023	18.50	18.54	17.89	17.96	850,015	-0.63(-3.36%)
Mar 16, 2023	18.45	18.77	18.08	18.59	1,210,514	+0.04(+0.19%)
Mar 15, 2023	18.78	18.78	18.13	18.55	1,200,095	-0.61(-3.17%)
Mar 14, 2023	19.41	19.78	18.93	19.16	1,115,581	+0.28(+1.49%)
Mar 13, 2023	18.78	19.11	18.16	18.88	3,012,940	-0.14(-0.74%)
Mar 10, 2023	19.85	19.85	18.95	19.02	2,029,769	-0.87(-4.38%)
Mar 09, 2023	20.69	20.76	19.87	19.89	885,324	-0.78(-3.75%)
Mar 08, 2023	20.75	20.89	20.44	20.67	591,833	-0.10(-0.47%)
Mar 07, 2023	21.19	21.24	20.74	20.76	740,656	-0.37(-1.75%)
Mar 06, 2023	21.12	21.38	21.11	21.13	855,218	+0.11(+0.50%)
Mar 03, 2023	20.82	21.12	20.78	21.03	292,477	+0.33(+1.57%)
Mar 02, 2023	20.67	20.75	20.44	20.70	924,031	-0.10(-0.47%)