iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
22.13
-0.41 (-1.80%)
Mar 28, 2025, 4:00 PM EDT - Market closed
REM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.54 | 22.55 | 21.96 | 22.13 | 22.13 | -1.80% | 610,203 |
| Mar 27, 2025 | 22.52 | 22.73 | 22.46 | 22.53 | 22.53 | -0.04% | 306,649 |
| Mar 26, 2025 | 22.78 | 22.78 | 22.41 | 22.54 | 22.54 | -0.97% | 862,610 |
| Mar 25, 2025 | 23.08 | 23.08 | 22.68 | 22.76 | 22.76 | -0.96% | 359,400 |
| Mar 24, 2025 | 23.11 | 23.12 | 22.90 | 22.98 | 22.98 | 0.04% | 660,218 |
| Mar 21, 2025 | 23.11 | 23.21 | 22.91 | 22.97 | 22.97 | -0.99% | 762,061 |
| Mar 20, 2025 | 23.23 | 23.31 | 23.15 | 23.20 | 23.20 | -0.22% | 357,263 |
| Mar 19, 2025 | 23.22 | 23.34 | 23.05 | 23.25 | 23.25 | 0.09% | 469,730 |
| Mar 18, 2025 | 23.07 | 23.27 | 23.05 | 23.23 | 23.23 | -0.26% | 309,450 |
| Mar 17, 2025 | 23.10 | 23.32 | 23.10 | 23.29 | 23.18 | 0.60% | 336,180 |
| Mar 14, 2025 | 22.81 | 23.15 | 22.77 | 23.15 | 23.04 | 2.12% | 314,923 |
| Mar 13, 2025 | 22.80 | 23.19 | 22.64 | 22.67 | 22.56 | -0.53% | 516,231 |
| Mar 12, 2025 | 22.89 | 22.89 | 22.54 | 22.79 | 22.68 | 0.49% | 305,263 |
| Mar 11, 2025 | 23.22 | 23.26 | 22.49 | 22.68 | 22.57 | -2.11% | 350,582 |
| Mar 10, 2025 | 23.32 | 23.69 | 23.04 | 23.17 | 23.06 | -1.15% | 598,861 |
| Mar 7, 2025 | 22.89 | 23.50 | 22.89 | 23.44 | 23.33 | 2.22% | 500,696 |
| Mar 6, 2025 | 22.98 | 23.11 | 22.84 | 22.93 | 22.82 | -0.82% | 360,039 |
| Mar 5, 2025 | 22.95 | 23.17 | 22.82 | 23.12 | 23.01 | 1.00% | 892,153 |
| Mar 4, 2025 | 23.04 | 23.15 | 22.75 | 22.89 | 22.78 | -1.17% | 322,037 |
| Mar 3, 2025 | 23.64 | 23.64 | 23.02 | 23.16 | 23.05 | -2.24% | 1,234,961 |
| Feb 28, 2025 | 23.40 | 23.71 | 23.40 | 23.69 | 23.58 | 1.24% | 1,284,369 |
| Feb 27, 2025 | 23.45 | 23.53 | 23.34 | 23.40 | 23.29 | -0.21% | 425,087 |
| Feb 26, 2025 | 23.39 | 23.60 | 23.33 | 23.45 | 23.34 | 0.34% | 488,210 |
| Feb 25, 2025 | 23.13 | 23.41 | 23.12 | 23.37 | 23.26 | 0.86% | 974,959 |
| Feb 24, 2025 | 23.22 | 23.32 | 23.03 | 23.17 | 23.06 | -0.09% | 278,474 |
| Feb 21, 2025 | 23.52 | 23.61 | 23.08 | 23.19 | 23.08 | -0.98% | 770,722 |
| Feb 20, 2025 | 23.27 | 23.45 | 23.27 | 23.42 | 23.31 | 0.47% | 379,303 |
| Feb 19, 2025 | 23.23 | 23.35 | 23.14 | 23.31 | 23.20 | 0.17% | 734,743 |
| Feb 18, 2025 | 23.21 | 23.38 | 23.21 | 23.27 | 23.16 | - | 1,236,172 |
| Feb 14, 2025 | 23.10 | 23.27 | 23.07 | 23.27 | 23.16 | 1.04% | 565,884 |
| Feb 13, 2025 | 22.79 | 23.04 | 22.79 | 23.03 | 22.92 | 1.10% | 370,163 |
| Feb 12, 2025 | 22.72 | 22.86 | 22.58 | 22.78 | 22.67 | -0.83% | 467,926 |
| Feb 11, 2025 | 22.79 | 22.97 | 22.76 | 22.97 | 22.86 | 0.83% | 894,346 |
| Feb 10, 2025 | 22.74 | 22.85 | 22.61 | 22.78 | 22.67 | 0.13% | 537,425 |
| Feb 7, 2025 | 22.86 | 22.86 | 22.62 | 22.75 | 22.64 | -0.78% | 681,062 |
| Feb 6, 2025 | 22.73 | 22.93 | 22.72 | 22.93 | 22.82 | 1.33% | 752,278 |
| Feb 5, 2025 | 22.58 | 22.70 | 22.58 | 22.63 | 22.52 | 0.22% | 171,401 |
| Feb 4, 2025 | 22.20 | 22.59 | 22.08 | 22.58 | 22.47 | 1.69% | 248,697 |
| Feb 3, 2025 | 21.91 | 22.30 | 21.83 | 22.21 | 22.10 | -0.78% | 387,794 |
| Jan 31, 2025 | 22.40 | 22.57 | 22.25 | 22.38 | 22.27 | 0.31% | 1,751,768 |
| Jan 30, 2025 | 22.02 | 22.37 | 22.02 | 22.31 | 22.20 | 2.25% | 335,574 |
| Jan 29, 2025 | 22.06 | 22.20 | 21.75 | 21.82 | 21.72 | -1.04% | 344,980 |
| Jan 28, 2025 | 22.05 | 22.24 | 22.02 | 22.05 | 21.94 | -0.54% | 562,131 |
| Jan 27, 2025 | 21.77 | 22.17 | 21.77 | 22.17 | 22.06 | 1.60% | 550,068 |
| Jan 24, 2025 | 21.70 | 21.92 | 21.67 | 21.82 | 21.72 | 0.46% | 315,303 |
| Jan 23, 2025 | 21.73 | 21.81 | 21.66 | 21.72 | 21.62 | -0.18% | 381,944 |
| Jan 22, 2025 | 21.99 | 21.99 | 21.72 | 21.76 | 21.66 | -1.09% | 329,131 |
| Jan 21, 2025 | 22.08 | 22.08 | 21.91 | 22.00 | 21.89 | 0.18% | 345,041 |
| Jan 17, 2025 | 21.84 | 22.08 | 21.84 | 21.96 | 21.85 | 0.87% | 226,500 |
| Jan 16, 2025 | 21.49 | 21.83 | 21.49 | 21.77 | 21.67 | 1.07% | 435,234 |