Skip to main content
iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
22.68
-0.48 (-2.07%)
Nov 12, 2024, 4:00 PM EST - Market closed

REM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202423.0423.0422.6422.6822.68-2.07%296,401
Nov 11, 202423.2023.2823.0723.1623.160.30%292,505
Nov 8, 202422.8523.2322.8523.0923.091.32%499,859
Nov 7, 202422.5122.8722.5122.7922.791.24%372,076
Nov 6, 202422.8322.9522.1122.5122.510.09%508,248
Nov 5, 202422.3722.5222.2722.4922.490.54%694,455
Nov 4, 202422.4222.4822.3022.3722.370.31%171,341
Nov 1, 202422.5822.7122.2722.3022.30-0.54%451,922
Oct 31, 202422.8122.8522.4222.4222.42-1.88%201,678
Oct 30, 202422.6122.9322.6022.8522.851.15%160,254
Oct 29, 202422.6022.6122.2422.5922.59-0.22%384,948
Oct 28, 202422.8722.8722.6122.6422.64-0.53%290,204
Oct 25, 202423.0423.1422.7422.7622.76-0.96%193,120
Oct 24, 202422.8722.9922.7722.9822.980.68%217,155
Oct 23, 202422.8022.9322.6222.8322.830.02%224,945
Oct 22, 202423.0023.0122.8122.8222.82-0.87%355,946
Oct 21, 202423.5223.5223.0123.0223.02-2.08%792,812
Oct 18, 202423.4623.5523.4123.5123.510.43%216,187
Oct 17, 202423.5323.5323.3823.4123.41-0.47%216,982
Oct 16, 202423.3423.5523.3023.5223.521.34%229,347
Oct 15, 202423.1123.3523.0923.2123.210.61%286,693
Oct 14, 202422.8423.1022.7623.0723.071.18%238,827
Oct 11, 202422.8722.9422.7722.8022.80-0.39%172,349
Oct 10, 202422.7822.9222.7022.8922.890.13%169,105
Oct 9, 202422.8822.9922.8122.8622.86-0.13%191,721
Oct 8, 202422.8122.9122.6522.8922.890.70%585,289
Oct 7, 202423.0723.0722.6422.7322.73-1.43%463,975
Oct 4, 202423.2423.2422.9323.0623.06-0.22%389,568
Oct 3, 202423.1023.1122.8823.1123.11-972,681
Oct 2, 202423.2523.2623.0723.1123.11-0.64%302,217
Oct 1, 202423.7323.7323.1523.2623.26-1.98%433,870
Sep 30, 202423.7023.7723.5623.7323.730.34%370,822
Sep 27, 202423.7223.7523.5523.6523.650.60%914,505
Sep 26, 202423.6623.6623.4023.5123.510.51%387,547
Sep 25, 202423.8323.8323.3723.3923.39-4.18%1,410,842
Sep 24, 202424.3124.4924.2724.4123.860.81%654,127
Sep 23, 202424.5924.5924.2024.2223.67-1.20%420,058
Sep 20, 202424.7524.7524.4724.5123.96-0.89%562,981
Sep 19, 202424.8824.8824.5924.7324.170.82%683,430
Sep 18, 202424.4824.7824.3524.5323.980.49%774,532
Sep 17, 202424.4424.5624.3824.4123.860.12%455,953
Sep 16, 202424.1624.4024.0624.3823.831.16%661,796
Sep 13, 202423.8824.1323.8424.1023.561.47%625,867
Sep 12, 202423.5523.7823.4823.7523.210.93%753,179
Sep 11, 202423.6523.6523.2523.5323.00-0.68%341,720
Sep 10, 202423.6623.7023.4923.6923.160.34%196,466
Sep 9, 202423.6423.6623.5023.6123.080.13%244,013
Sep 6, 202423.6523.7323.5023.5823.05-0.38%151,016
Sep 5, 202423.5523.7723.5423.6723.140.81%261,327
Sep 4, 202423.7123.7523.4323.4822.95-1.30%704,568
Sep 3, 202423.9123.9823.7423.7923.25-0.96%402,815
Aug 30, 202423.9824.0823.8624.0223.480.33%487,146
Aug 29, 202423.8824.0223.7723.9423.400.59%359,333
Aug 28, 202423.7423.8923.6723.8023.260.13%415,631
Aug 27, 202423.7923.8623.7123.7723.23-0.29%194,644
Aug 26, 202423.7424.0223.7423.8423.300.85%506,342
Aug 23, 202423.3623.7523.3523.6423.111.59%438,331
Aug 22, 202423.4123.4723.2523.2722.75-0.64%518,728
Aug 21, 202423.4523.4623.2723.4222.890.39%261,528
Aug 20, 202423.4723.4823.3123.3322.80-0.77%398,510
Aug 19, 202423.3723.5223.3723.5122.980.81%309,692
Aug 16, 202423.2523.3823.2023.3222.790.52%155,675
Aug 15, 202423.2323.3423.0323.2022.680.83%438,350
Aug 14, 202423.0123.0122.8323.0122.490.44%172,329
Aug 13, 202422.8322.9622.7622.9122.391.01%178,526
Aug 12, 202423.0823.0822.6322.6822.17-1.61%265,184
Aug 9, 202423.0923.1222.9423.0522.53-0.13%221,512
Aug 8, 202422.9823.1122.8723.0822.561.18%212,424
Aug 7, 202422.9323.2222.7922.8122.300.44%465,742
Aug 6, 202422.4922.8922.2922.7122.201.70%521,919
Aug 5, 202422.1522.6721.8322.3321.83-3.21%826,895
Aug 2, 202422.9823.1922.7523.0722.55-0.82%335,240
Aug 1, 202423.6223.6723.0723.2622.74-1.36%314,930
Jul 31, 202423.8923.9223.5523.5823.05-0.80%315,956
Jul 30, 202423.6323.8223.6123.7723.230.76%261,631
Jul 29, 202423.7223.8723.5723.5923.06-0.08%266,345
Jul 26, 202423.5623.6423.3523.6123.081.50%315,092
Jul 25, 202423.4023.7123.2423.2622.74-265,894
Jul 24, 202423.8824.0423.2423.2622.74-3.73%637,877
Jul 23, 202423.8924.2523.8624.1623.620.71%816,088
Jul 22, 202423.9224.0423.7823.9923.450.42%558,033
Jul 19, 202423.9124.1123.7723.8923.35-0.17%475,489
Jul 18, 202424.1024.4323.8423.9323.39-1.32%265,823
Jul 17, 202424.0724.4124.0424.2523.700.12%591,846
Jul 16, 202423.7724.2323.7724.2223.672.13%465,023
Jul 15, 202423.6223.8523.5123.7223.180.62%550,534
Jul 12, 202423.6023.9523.5323.5723.040.34%415,107
Jul 11, 202423.0623.5323.0623.4922.962.85%429,196
Jul 10, 202422.5022.8522.5022.8422.321.74%273,324
Jul 9, 202422.3022.4922.2222.4521.940.58%255,945
Jul 8, 202422.2322.3922.2322.3221.820.54%314,518
Jul 5, 202422.2622.2722.1222.2021.70-128,931
Jul 3, 202422.2722.3622.2022.2021.70-0.18%52,390
Jul 2, 202421.8522.2721.8522.2421.741.55%175,440
Jul 1, 202422.2522.2521.7321.9021.41-1.17%371,895
Jun 28, 202422.1022.2121.9922.1621.660.91%267,100
Jun 27, 202422.2422.2421.8521.9621.46-0.86%176,666
Jun 26, 202422.1422.1822.0622.1521.65-0.14%58,335
Jun 25, 202422.3822.3822.1822.1821.68-0.89%194,846
Jun 24, 202422.3422.4622.2822.3821.880.63%248,555