iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
21.99
-0.25 (-1.10%)
Nov 6, 2025, 4:00 PM EST - Market closed
REM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 22.23 | 22.26 | 21.99 | 21.99 | 21.99 | -1.10% | 464,064 |
| Nov 5, 2025 | 22.08 | 22.27 | 22.08 | 22.23 | 22.23 | 0.63% | 495,512 |
| Nov 4, 2025 | 21.82 | 22.10 | 21.72 | 22.09 | 22.09 | 0.87% | 814,241 |
| Nov 3, 2025 | 21.87 | 21.90 | 21.57 | 21.90 | 21.90 | 0.18% | 1,253,319 |
| Oct 31, 2025 | 21.83 | 21.92 | 21.52 | 21.86 | 21.86 | 0.18% | 1,387,973 |
| Oct 30, 2025 | 21.94 | 22.04 | 21.69 | 21.82 | 21.82 | -0.82% | 1,389,391 |
| Oct 29, 2025 | 22.27 | 22.41 | 21.91 | 22.00 | 22.00 | -1.03% | 740,648 |
| Oct 28, 2025 | 22.39 | 22.42 | 22.16 | 22.23 | 22.23 | -0.80% | 701,124 |
| Oct 27, 2025 | 22.39 | 22.46 | 22.28 | 22.41 | 22.41 | 0.36% | 660,151 |
| Oct 24, 2025 | 22.28 | 22.50 | 22.25 | 22.33 | 22.33 | 0.68% | 630,200 |
| Oct 23, 2025 | 22.36 | 22.41 | 22.15 | 22.18 | 22.18 | -0.76% | 577,735 |
| Oct 22, 2025 | 22.10 | 22.39 | 22.10 | 22.35 | 22.35 | 1.09% | 743,714 |
| Oct 21, 2025 | 22.15 | 22.21 | 22.04 | 22.11 | 22.11 | -0.45% | 455,409 |
| Oct 20, 2025 | 22.01 | 22.22 | 21.87 | 22.21 | 22.21 | 1.14% | 861,383 |
| Oct 17, 2025 | 21.78 | 21.96 | 21.71 | 21.96 | 21.96 | 0.83% | 304,227 |
| Oct 16, 2025 | 22.13 | 22.18 | 21.73 | 21.78 | 21.78 | -1.63% | 593,843 |
| Oct 15, 2025 | 22.19 | 22.26 | 22.09 | 22.14 | 22.14 | 0.05% | 394,347 |
| Oct 14, 2025 | 21.80 | 22.19 | 21.80 | 22.13 | 22.13 | 0.82% | 438,739 |
| Oct 13, 2025 | 21.79 | 21.99 | 21.70 | 21.95 | 21.95 | 1.20% | 604,229 |
| Oct 10, 2025 | 21.93 | 22.06 | 21.65 | 21.69 | 21.69 | -1.00% | 487,505 |
| Oct 9, 2025 | 22.18 | 22.26 | 21.88 | 21.91 | 21.91 | -1.44% | 409,076 |
| Oct 8, 2025 | 22.05 | 22.23 | 22.04 | 22.23 | 22.23 | 1.05% | 469,739 |
| Oct 7, 2025 | 21.96 | 22.09 | 21.89 | 22.00 | 22.00 | 0.32% | 511,125 |
| Oct 6, 2025 | 22.34 | 22.40 | 21.92 | 21.93 | 21.93 | -1.92% | 657,674 |
| Oct 3, 2025 | 22.32 | 22.50 | 22.27 | 22.36 | 22.36 | 0.36% | 602,287 |
| Oct 2, 2025 | 22.24 | 22.33 | 22.00 | 22.28 | 22.28 | 0.18% | 670,227 |
| Oct 1, 2025 | 21.92 | 22.25 | 21.91 | 22.24 | 22.24 | 1.23% | 710,257 |
| Sep 30, 2025 | 21.86 | 21.97 | 21.70 | 21.97 | 21.97 | 0.55% | 388,569 |
| Sep 29, 2025 | 22.05 | 22.14 | 21.72 | 21.85 | 21.85 | -0.59% | 595,585 |
| Sep 26, 2025 | 21.93 | 22.09 | 21.87 | 21.98 | 21.98 | 0.55% | 467,915 |
| Sep 25, 2025 | 21.87 | 21.92 | 21.75 | 21.86 | 21.86 | -0.14% | 391,824 |
| Sep 24, 2025 | 22.00 | 22.00 | 21.81 | 21.89 | 21.89 | -0.45% | 509,617 |
| Sep 23, 2025 | 21.89 | 22.08 | 21.86 | 21.99 | 21.99 | 0.64% | 1,251,710 |
| Sep 22, 2025 | 22.24 | 22.25 | 21.83 | 21.85 | 21.85 | -1.93% | 1,325,016 |
| Sep 19, 2025 | 22.53 | 22.53 | 22.22 | 22.28 | 22.28 | -0.85% | 1,035,132 |
| Sep 18, 2025 | 22.67 | 22.67 | 22.31 | 22.47 | 22.47 | -0.31% | 920,940 |
| Sep 17, 2025 | 22.51 | 22.85 | 22.42 | 22.54 | 22.54 | 0.58% | 789,750 |
| Sep 16, 2025 | 22.69 | 22.74 | 22.35 | 22.41 | 22.41 | -3.24% | 1,113,258 |
| Sep 15, 2025 | 23.20 | 23.24 | 23.08 | 23.16 | 22.69 | 0.04% | 659,256 |
| Sep 12, 2025 | 23.36 | 23.36 | 23.12 | 23.15 | 22.68 | -0.73% | 695,043 |
| Sep 11, 2025 | 23.41 | 23.52 | 23.27 | 23.32 | 22.85 | -0.13% | 576,716 |
| Sep 10, 2025 | 23.54 | 23.62 | 23.30 | 23.35 | 22.88 | -0.43% | 864,020 |
| Sep 9, 2025 | 23.52 | 23.63 | 23.42 | 23.45 | 22.98 | -0.30% | 631,146 |
| Sep 8, 2025 | 23.63 | 23.63 | 23.44 | 23.52 | 23.04 | -0.23% | 661,272 |
| Sep 5, 2025 | 23.48 | 23.70 | 23.41 | 23.58 | 23.10 | 0.96% | 1,349,787 |
| Sep 4, 2025 | 23.00 | 23.35 | 23.00 | 23.35 | 22.88 | 1.65% | 488,465 |
| Sep 3, 2025 | 22.60 | 22.97 | 22.60 | 22.97 | 22.51 | 1.46% | 263,465 |
| Sep 2, 2025 | 22.64 | 22.70 | 22.46 | 22.64 | 22.18 | -0.83% | 280,111 |
| Aug 29, 2025 | 22.58 | 22.84 | 22.58 | 22.83 | 22.37 | 0.97% | 320,582 |
| Aug 28, 2025 | 22.67 | 22.67 | 22.50 | 22.61 | 22.15 | - | 252,410 |