Skip to main content
logo
iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
22.44
-0.24 (-1.06%)
At close: Jan 7, 2026, 4:00 PM EST
22.35
-0.09 (-0.41%)
After-hours: Jan 7, 2026, 5:46 PM EST

REM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202622.6822.8022.4422.43--1.10%744,446
Jan 6, 202622.6122.7022.3922.6822.680.47%74,776
Jan 5, 202622.5922.6422.2922.5822.580.04%782,204
Jan 2, 202622.2222.7122.0622.5722.571.74%815,059
Dec 31, 202522.2422.3122.1622.1822.180.09%466,461
Dec 30, 202522.1922.2522.1222.1622.160.09%351,854
Dec 29, 202522.3022.3422.0722.1422.14-0.67%416,444
Dec 26, 202522.3822.4322.2022.2922.29-0.18%377,036
Dec 24, 202522.1822.3522.1822.3322.330.86%259,798
Dec 23, 202522.4222.4522.1122.1422.14-1.20%526,250
Dec 22, 202522.3022.4622.1822.4122.410.86%447,100
Dec 19, 202522.2122.3422.1422.2222.220.14%670,653
Dec 18, 202522.0622.2922.0622.1922.190.73%614,905
Dec 17, 202521.8422.2121.8422.0322.031.38%725,310
Dec 16, 202521.9522.0121.7321.7321.73-4.61%1,381,863
Dec 15, 202522.7922.8422.6422.7821.970.35%600,734
Dec 12, 202522.7522.9822.6922.7021.89-0.22%436,922
Dec 11, 202522.8822.9322.7122.7521.94-0.26%453,212
Dec 10, 202522.6222.9122.6022.8122.000.86%647,026
Dec 9, 202522.8122.9522.6022.6221.81-0.85%820,434
Dec 8, 202523.0123.0322.7822.8122.00-0.78%615,599
Dec 5, 202522.8923.0922.8422.9922.170.44%400,098
Dec 4, 202522.9923.0822.7822.8922.07-0.48%596,955
Dec 3, 202522.8623.0322.8623.0022.180.79%329,180
Dec 2, 202522.8822.9322.7722.8222.01-0.22%880,830
Dec 1, 202522.7922.9122.7222.8722.05-0.17%869,518
Nov 28, 202522.9323.0122.8522.9122.090.09%504,650
Nov 26, 202522.6523.0822.6522.8922.070.93%968,862
Nov 25, 202522.1322.7022.1322.6821.872.53%1,503,390
Nov 24, 202522.1422.1921.9822.1221.33-687,205
Nov 21, 202521.6922.2221.6922.1221.332.08%665,540
Nov 20, 202521.8121.9921.6621.6720.90-0.34%592,326
Nov 19, 202521.8121.9121.6921.7520.97-0.34%519,248
Nov 18, 202521.7421.8421.6521.8221.040.32%693,236
Nov 17, 202521.9822.1121.7221.7520.97-1.20%760,679
Nov 14, 202521.9222.0621.8522.0221.23-0.20%506,040
Nov 13, 202522.1122.2022.0022.0621.27-0.36%707,259
Nov 12, 202522.2922.3522.0622.1421.35-0.76%799,191
Nov 11, 202522.0022.3522.0022.3121.511.41%628,924
Nov 10, 202522.2722.2722.0022.0021.21-0.86%569,806
Nov 7, 202521.9222.2121.9222.1921.400.93%666,258
Nov 6, 202522.2322.2621.9921.9921.20-1.10%464,064
Nov 5, 202522.0822.2722.0822.2321.440.63%495,512
Nov 4, 202521.8222.1021.7222.0921.300.87%814,241
Nov 3, 202521.8721.9021.5721.9021.120.18%1,253,319
Oct 31, 202521.8321.9221.5221.8621.080.18%1,387,973
Oct 30, 202521.9422.0421.6921.8221.04-0.82%1,389,391
Oct 29, 202522.2722.4121.9122.0021.21-1.03%740,648
Oct 28, 202522.3922.4222.1622.2321.44-0.80%701,124
Oct 27, 202522.3922.4622.2822.4121.610.36%660,151