Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.96	22.39	21.96	22.34	457,165	+0.52(+2.38%)
Feb 28, 2024	21.85	21.93	21.73	21.82	134,925	-0.18(-0.82%)
Feb 27, 2024	22.01	22.11	21.87	22.00	222,446	+0.06(+0.27%)
Feb 26, 2024	22.05	22.23	21.89	21.94	211,552	-0.14(-0.63%)
Feb 23, 2024	22.02	22.21	21.90	22.08	121,689	+0.08(+0.36%)
Feb 22, 2024	22.03	22.11	21.90	22.00	216,857	+0.06(+0.27%)
Feb 21, 2024	21.82	22.01	21.76	21.94	221,533	+0.03(+0.14%)
Feb 20, 2024	22.04	22.05	21.82	21.91	242,789	-0.19(-0.86%)
Feb 16, 2024	22.05	22.32	21.81	22.10	226,669	-0.14(-0.63%)
Feb 15, 2024	21.60	22.36	21.60	22.24	360,344	+0.76(+3.54%)
Feb 14, 2024	21.48	21.52	21.29	21.48	225,305	+0.25(+1.18%)
Feb 13, 2024	21.57	21.63	21.12	21.23	431,280	-0.86(-3.89%)
Feb 12, 2024	21.77	22.16	21.72	22.09	196,318	+0.32(+1.47%)
Feb 09, 2024	21.68	21.79	21.49	21.77	276,441	+0.18(+0.83%)
Feb 08, 2024	21.53	21.71	21.41	21.59	247,742	+0.04(+0.19%)
Feb 07, 2024	22.19	22.19	21.38	21.55	429,009	-0.64(-2.88%)
Feb 06, 2024	22.13	22.37	22.07	22.19	284,184	+0.04(+0.18%)
Feb 05, 2024	22.25	22.27	21.73	22.15	713,556	-0.28(-1.25%)
Feb 02, 2024	22.70	22.70	22.30	22.43	417,897	-0.46(-2.01%)
Feb 01, 2024	22.73	22.91	22.26	22.89	1,069,606	+0.26(+1.15%)
Jan 31, 2024	23.30	23.30	22.61	22.63	590,644	-0.70(-3.00%)
Jan 30, 2024	23.70	23.70	23.31	23.33	223,325	-0.47(-1.97%)
Jan 29, 2024	23.51	23.84	23.45	23.80	408,404	+0.30(+1.28%)
Jan 26, 2024	23.46	23.65	23.45	23.50	176,301	+0.08(+0.34%)
Jan 25, 2024	23.38	23.52	23.16	23.42	268,213	+0.22(+0.95%)
Jan 24, 2024	23.43	23.59	23.16	23.20	572,748	-0.11(-0.47%)
Jan 23, 2024	23.25	23.44	23.16	23.31	324,016	+0.06(+0.26%)
Jan 22, 2024	23.35	23.59	23.11	23.25	290,209	-0.01(-0.04%)
Jan 19, 2024	23.11	23.27	22.76	23.26	278,230	+0.22(+0.95%)
Jan 18, 2024	22.92	23.08	22.70	23.04	551,806	+0.18(+0.79%)
Jan 17, 2024	22.94	23.17	22.71	22.86	680,686	-0.34(-1.47%)
Jan 16, 2024	23.40	23.40	23.06	23.20	527,059	-0.33(-1.40%)
Jan 12, 2024	23.69	23.98	23.47	23.53	298,772	+0.01(+0.04%)
Jan 11, 2024	23.54	23.59	23.14	23.52	250,104	-0.13(-0.55%)
Jan 10, 2024	23.46	23.65	23.41	23.65	395,225	+0.24(+1.03%)
Jan 09, 2024	23.43	23.47	23.24	23.41	328,609	-0.19(-0.81%)
Jan 08, 2024	23.06	23.60	22.99	23.60	346,386	+0.56(+2.43%)
Jan 05, 2024	22.74	23.25	22.68	23.04	197,673	+0.18(+0.79%)
Jan 04, 2024	22.91	23.07	22.83	22.86	286,961	-0.09(-0.39%)
Jan 03, 2024	23.26	23.34	22.70	22.95	420,769	-0.54(-2.30%)
Jan 02, 2024	23.46	23.61	23.31	23.49	306,453	-0.10(-0.42%)
Dec 29, 2023	24.10	24.10	23.59	23.59	457,579	-0.56(-2.32%)
Dec 28, 2023	24.23	24.25	24.07	24.15	365,215	-0.09(-0.37%)
Dec 27, 2023	24.41	24.41	24.17	24.24	366,926	-0.04(-0.16%)
Dec 26, 2023	24.00	24.36	24.00	24.28	258,632	+0.33(+1.38%)
Dec 22, 2023	24.12	24.24	23.87	23.95	413,933	-0.07(-0.29%)
Dec 21, 2023	23.91	24.02	23.74	24.02	381,963	+0.42(+1.78%)
Dec 20, 2023	23.92	24.21	23.59	23.60	572,979	-1.32(-5.30%)
Dec 19, 2023	24.61	24.93	24.57	24.92	354,216	+0.44(+1.80%)
Dec 18, 2023	24.66	24.77	24.45	24.48	298,848	-0.12(-0.49%)
Dec 15, 2023	24.91	25.00	24.47	24.60	352,285	-0.43(-1.72%)
Dec 14, 2023	24.62	25.18	24.60	25.03	1,354,903	+0.81(+3.34%)
Dec 13, 2023	23.34	24.32	23.20	24.22	759,240	+0.92(+3.95%)
Dec 12, 2023	23.20	23.43	23.00	23.30	497,039	+0.17(+0.73%)
Dec 11, 2023	23.17	23.26	23.04	23.13	445,522	+0.01(+0.04%)
Dec 08, 2023	22.97	23.27	22.86	23.12	376,176	+0.13(+0.57%)
Dec 07, 2023	22.76	23.00	22.62	22.99	359,407	+0.30(+1.32%)
Dec 06, 2023	23.34	23.54	22.69	22.69	550,596	-0.58(-2.49%)
Dec 05, 2023	23.41	23.49	23.18	23.27	234,588	-0.23(-0.98%)
Dec 04, 2023	23.35	23.52	23.25	23.50	624,729	+0.10(+0.43%)