Skip to main content
logo
iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
22.79
+0.10 (0.44%)
Feb 13, 2026, 4:00 PM EST - Market closed

REM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202622.7323.0422.4422.7922.790.44%966,976
Feb 12, 202622.7823.0122.6222.6922.69-0.13%672,154
Feb 11, 202622.6622.9522.6522.7222.720.64%67,651
Feb 10, 202622.5322.6222.4722.5822.580.33%835,158
Feb 9, 202622.7022.7022.2322.5022.50-1.10%94,650
Feb 6, 202622.8722.8922.6922.7522.75-55,056
Feb 5, 202622.9423.0122.6822.7522.75-1.09%968,748
Feb 4, 202622.8723.0222.7423.0023.000.79%844,218
Feb 3, 202622.6822.9822.5422.8222.821.11%1,702,226
Feb 2, 202622.8022.8222.5022.5722.57-0.83%1,957,810
Jan 30, 202623.6823.6822.6422.7622.76-4.13%135,677
Jan 29, 202623.8023.8523.5023.7423.74-0.04%91,884
Jan 28, 202623.9224.0523.7423.7523.75-0.46%652,860
Jan 27, 202623.5023.8623.4423.8623.861.53%34,869
Jan 26, 202623.5123.5523.2223.5023.50-0.09%49,786
Jan 23, 202623.6223.6223.4023.5223.52-0.19%1,280,983
Jan 22, 202623.6223.7823.5623.5723.57-0.06%46,502
Jan 21, 202623.6023.6023.2323.5823.580.49%57,469
Jan 20, 202624.0424.0423.4523.4723.47-2.35%67,838
Jan 16, 202623.5724.0323.5724.0324.031.95%791,453
Jan 15, 202623.2523.5923.0723.5723.571.64%61,779
Jan 14, 202622.8923.1922.7723.1923.191.35%61,187
Jan 13, 202623.0523.0522.7822.8822.88-0.44%40,343
Jan 12, 202623.0323.0422.7722.9822.98-0.17%45,948
Jan 9, 202623.0723.2822.9923.0223.021.19%1,072,722
Jan 8, 202622.4822.9422.3922.7522.751.38%59,942
Jan 7, 202622.6822.8022.4222.4422.44-1.06%788,399
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