Skip to main content
logo
iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
21.47
+0.56 (2.68%)
At close: Mar 31, 2026, 4:00 PM EDT
21.50
+0.03 (0.14%)
Pre-market: Apr 1, 2026, 7:00 AM EDT

REM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202621.1621.4921.0421.4721.472.70%74,334
Mar 30, 202620.6921.1120.6320.9120.911.83%730,344
Mar 27, 202620.8020.8420.4720.5320.53-1.86%808,410
Mar 26, 202621.0121.1720.8920.9220.92-1.18%754,125
Mar 25, 202620.9721.2820.9721.1721.171.68%634,093
Mar 24, 202620.8121.0920.7020.8220.82-0.53%835,505
Mar 23, 202620.7621.1620.6820.9320.932.35%1,052,065
Mar 20, 202621.3721.4420.4120.4520.45-4.53%2,332,606
Mar 19, 202621.2821.5921.2821.4221.420.42%1,238,209
Mar 18, 202621.5421.6421.3221.3321.33-1.39%659,921
Mar 17, 202621.5121.7621.5121.6321.630.32%704,514
Mar 16, 202621.5821.8821.5621.5621.400.51%850,444
Mar 13, 202621.8221.9921.4021.4521.29-1.11%1,089,842
Mar 12, 202621.9722.0221.6721.6921.53-1.83%546,740
Mar 11, 202622.1522.2021.9022.1021.93-0.43%515,489
Mar 10, 202621.9822.4521.9822.1922.020.91%1,561,291
Mar 9, 202621.9022.0521.3221.9921.82-0.68%1,118,094
Mar 6, 202622.4222.4221.9822.1421.97-1.69%1,123,500
Mar 5, 202622.5522.7422.3722.5222.35-0.35%551,190
Mar 4, 202622.6522.7822.5022.6022.430.22%666,223
Mar 3, 202622.4422.7422.2722.5522.38-0.92%734,306
Mar 2, 202622.3122.9122.0522.7622.590.62%1,140,213
Feb 27, 202622.6522.7922.5722.6222.45-0.44%540,208
Feb 26, 202622.4322.7622.4222.7222.551.29%747,138
Feb 25, 202622.4422.4922.0822.4322.26-887,780
Feb 24, 202622.3922.4622.1222.4322.260.36%1,017,560
Feb 23, 202622.6222.8422.2622.3522.18-1.28%1,327,355
Feb 20, 202622.5422.6822.4822.6422.470.13%816,909
Feb 19, 202622.6522.6922.4422.6122.44-0.22%624,356
Feb 18, 202622.6722.8522.5722.6622.49-0.04%681,300
Feb 17, 202622.8622.8622.4522.6722.50-0.53%827,643
Feb 13, 202622.7323.0422.4422.7922.620.44%967,003
Feb 12, 202622.7823.0122.6222.6922.52-0.13%672,158
Feb 11, 202622.6622.9522.6422.7222.550.64%685,654
Feb 10, 202622.5322.6222.4722.5822.400.33%835,238
Feb 9, 202622.7022.7022.2222.5022.33-1.10%986,031
Feb 6, 202622.8722.9522.6822.7522.58-632,540
Feb 5, 202622.9423.0122.6822.7522.58-1.09%969,748
Feb 4, 202622.8723.0222.7423.0022.830.79%844,218
Feb 3, 202622.6822.9822.5422.8222.651.11%1,702,227
Feb 2, 202622.8022.8222.5022.5722.40-0.83%1,960,207
Jan 30, 202623.6823.6822.6322.7622.59-4.13%2,855,885
Jan 29, 202623.8023.8623.4923.7423.56-0.04%1,096,632
Jan 28, 202623.9224.0523.7423.7523.57-0.46%652,867
Jan 27, 202623.5023.8623.4123.8623.681.53%566,763
Jan 26, 202623.5123.5723.2223.5023.32-0.09%790,764
Jan 23, 202623.6223.6223.4023.5223.34-0.19%1,280,983
Jan 22, 202623.6223.7823.5423.5723.39-0.06%768,971
Jan 21, 202623.6023.6023.2323.5823.400.49%805,572
Jan 20, 202623.7823.7823.4423.4723.29-2.35%755,242