Skip to main content
iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
22.38
+0.07 (0.31%)
At close: Jan 31, 2025, 4:00 PM
22.42
+0.04 (0.18%)
After-hours: Jan 31, 2025, 4:12 PM EST

REM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202522.4022.5722.2522.3822.380.31%1,751,768
Jan 30, 202522.0222.3722.0222.3122.312.25%335,574
Jan 29, 202522.0622.2021.7521.8221.82-1.04%344,980
Jan 28, 202522.0522.2422.0222.0522.05-0.54%562,131
Jan 27, 202521.7722.1721.7722.1722.171.60%550,068
Jan 24, 202521.7021.9221.6721.8221.820.46%315,303
Jan 23, 202521.7321.8121.6621.7221.72-0.18%381,944
Jan 22, 202521.9921.9921.7221.7621.76-1.09%329,131
Jan 21, 202522.0822.0821.9122.0022.000.18%345,041
Jan 17, 202521.8422.0821.8421.9621.960.87%226,500
Jan 16, 202521.4921.8321.4921.7721.771.07%435,234
Jan 15, 202521.6121.7421.3821.5421.541.56%517,460
Jan 14, 202520.9421.2320.9321.2121.211.73%867,361
Jan 13, 202520.7320.8820.5020.8520.850.10%401,884
Jan 10, 202521.0921.0920.7920.8320.83-2.28%497,117
Jan 8, 202521.3721.3721.1221.3221.32-0.68%952,784
Jan 7, 202521.6421.7721.4021.4621.46-0.88%397,881
Jan 6, 202521.9121.9221.6421.6521.65-1.05%332,419
Jan 3, 202521.5421.9321.4921.8821.881.96%357,756
Jan 2, 202521.4721.5921.3121.4621.460.52%305,431
Dec 31, 202421.1421.4021.0721.3521.351.67%609,269
Dec 30, 202421.2121.2120.8521.0021.00-0.94%982,343
Dec 27, 202421.3821.4921.1521.2021.20-1.03%261,242
Dec 26, 202421.4621.5121.3521.4221.42-0.42%437,161
Dec 24, 202421.3021.5321.2421.5121.511.08%258,819
Dec 23, 202421.3721.4221.1521.2821.28-0.75%471,844
Dec 20, 202421.0521.6120.9421.4421.441.90%1,053,940
Dec 19, 202421.2921.5621.0321.0421.04-0.43%849,986
Dec 18, 202421.9022.0321.1021.1321.13-3.43%501,821
Dec 17, 202422.2522.3421.8321.8821.88-5.45%295,993
Dec 16, 202423.1023.2823.0323.1422.250.17%289,179
Dec 13, 202423.0823.1222.9423.1022.22-0.09%190,401
Dec 12, 202423.1223.2423.0523.1222.23-246,435
Dec 11, 202423.2523.2923.0223.1222.23-0.22%194,100
Dec 10, 202423.1823.3023.0323.1722.28-0.09%185,367
Dec 9, 202423.1223.3023.1223.1922.300.61%312,883
Dec 6, 202422.9423.1022.9423.0522.170.83%461,892
Dec 5, 202422.8822.9922.8322.8621.98-0.13%216,372
Dec 4, 202422.9323.0022.8322.8922.01-0.17%306,168
Dec 3, 202423.2623.2722.8922.9322.05-1.25%231,104
Dec 2, 202423.2323.2823.0523.2222.33-0.04%212,532
Nov 29, 202423.3323.3923.2123.2322.34-0.04%147,760
Nov 27, 202423.1823.3823.1823.2422.350.74%249,249
Nov 26, 202423.1723.1722.8623.0722.19-0.47%455,421
Nov 25, 202423.1223.3323.1223.1822.290.96%552,469
Nov 22, 202422.8723.0622.8722.9622.080.35%181,571
Nov 21, 202422.6622.8822.6622.8822.001.15%297,489
Nov 20, 202422.7522.7822.5022.6221.75-0.88%526,863
Nov 19, 202422.6222.8522.5822.8221.950.53%199,427
Nov 18, 202422.6022.7822.4922.7021.830.31%211,737
Nov 15, 202422.6822.7322.5322.6321.76-0.13%360,147
Nov 14, 202422.7322.8422.6222.6621.79-0.09%180,545
Nov 13, 202422.7722.8822.6522.6821.81-187,998
Nov 12, 202423.0423.0422.6422.6821.81-2.07%296,663
Nov 11, 202423.2023.2823.0723.1622.270.30%292,505
Nov 8, 202422.8523.2322.8523.0922.211.32%499,859
Nov 7, 202422.5122.8722.5122.7921.921.24%372,076
Nov 6, 202422.8322.9522.1122.5121.650.09%508,248
Nov 5, 202422.3722.5222.2722.4921.630.54%694,455
Nov 4, 202422.4222.4822.3022.3721.510.31%171,341
Nov 1, 202422.5822.7122.2722.3021.45-0.54%451,922
Oct 31, 202422.8122.8522.4222.4221.56-1.88%201,678
Oct 30, 202422.6122.9322.6022.8521.981.15%160,254
Oct 29, 202422.6022.6122.2422.5921.73-0.22%384,948
Oct 28, 202422.8722.8722.6122.6421.77-0.53%290,204
Oct 25, 202423.0423.1422.7422.7621.89-0.96%193,120
Oct 24, 202422.8722.9922.7722.9822.100.68%217,155
Oct 23, 202422.8022.9322.6222.8321.950.02%224,945
Oct 22, 202423.0023.0122.8122.8221.95-0.87%355,946
Oct 21, 202423.5223.5223.0123.0222.14-2.08%792,812
Oct 18, 202423.4623.5523.4123.5122.610.43%216,187
Oct 17, 202423.5323.5323.3823.4122.51-0.47%216,982
Oct 16, 202423.3423.5523.3023.5222.621.34%229,347
Oct 15, 202423.1123.3523.0923.2122.320.61%286,693
Oct 14, 202422.8423.1022.7623.0722.191.18%238,827
Oct 11, 202422.8722.9422.7722.8021.93-0.39%172,349
Oct 10, 202422.7822.9222.7022.8922.010.13%169,105
Oct 9, 202422.8822.9922.8122.8621.98-0.13%191,721
Oct 8, 202422.8122.9122.6522.8922.010.70%585,289
Oct 7, 202423.0723.0722.6422.7321.86-1.43%463,975
Oct 4, 202423.2423.2422.9323.0622.18-0.22%389,568
Oct 3, 202423.1023.1122.8823.1122.23-972,681
Oct 2, 202423.2523.2623.0723.1122.23-0.64%302,217
Oct 1, 202423.7323.7323.1523.2622.37-1.98%433,870
Sep 30, 202423.7023.7723.5623.7322.820.34%370,822
Sep 27, 202423.7223.7523.5523.6522.740.60%914,505
Sep 26, 202423.6623.6623.4023.5122.610.51%387,547
Sep 25, 202423.8323.8323.3723.3922.49-4.18%1,410,842
Sep 24, 202424.3124.4924.2724.4122.950.81%654,127
Sep 23, 202424.5924.5924.2024.2222.76-1.20%420,058
Sep 20, 202424.7524.7524.4724.5123.04-0.89%562,981
Sep 19, 202424.8824.8824.5924.7323.250.82%683,430
Sep 18, 202424.4824.7824.3524.5323.060.49%774,532
Sep 17, 202424.4424.5624.3824.4122.950.12%455,953
Sep 16, 202424.1624.4024.0624.3822.921.16%661,796
Sep 13, 202423.8824.1323.8424.1022.651.47%625,867
Sep 12, 202423.5523.7823.4823.7522.330.93%753,179
Sep 11, 202423.6523.6523.2523.5322.12-0.68%341,720
Sep 10, 202423.6623.7023.4923.6922.270.34%196,466
Sep 9, 202423.6423.6623.5023.6122.190.13%244,013