Skip to main content
iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
21.44
+0.40 (1.90%)
Dec 20, 2024, 4:00 PM EST - Market closed

REM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.0521.6120.9421.4421.441.90%1,053,940
Dec 19, 202421.2921.5621.0321.0421.04-0.43%850,000
Dec 18, 202421.9022.0321.1021.1321.13-3.43%501,821
Dec 17, 202422.2522.3421.8321.8821.88-5.45%296,000
Dec 16, 202423.1023.2823.0323.1422.270.17%289,200
Dec 13, 202423.0823.1222.9423.1022.23-0.09%190,401
Dec 12, 202423.1223.2423.0523.1222.25-246,435
Dec 11, 202423.2523.2923.0223.1222.25-0.22%194,100
Dec 10, 202423.1823.3023.0323.1722.30-0.09%185,400
Dec 9, 202423.1223.3023.1223.1922.320.61%312,900
Dec 6, 202422.9423.1022.9423.0522.180.83%461,900
Dec 5, 202422.8822.9922.8322.8622.00-0.13%216,400
Dec 4, 202422.9323.0022.8322.8922.03-0.17%306,200
Dec 3, 202423.2623.2722.8922.9322.07-1.25%231,104
Dec 2, 202423.2323.2823.0523.2222.35-0.04%212,532
Nov 29, 202423.3323.3923.2123.2322.36-0.04%147,800
Nov 27, 202423.1823.3823.1823.2422.360.74%249,249
Nov 26, 202423.1723.1722.8623.0722.20-0.47%455,421
Nov 25, 202423.1223.3323.1223.1822.310.96%552,500
Nov 22, 202422.8723.0622.8722.9622.100.35%181,600
Nov 21, 202422.6622.8822.6622.8822.021.15%297,500
Nov 20, 202422.7522.7822.5022.6221.77-0.88%526,900
Nov 19, 202422.6222.8522.5822.8221.960.53%199,427
Nov 18, 202422.6022.7822.4922.7021.850.31%211,737
Nov 15, 202422.6822.7322.5322.6321.78-0.13%360,147
Nov 14, 202422.7322.8422.6222.6621.81-0.09%180,545
Nov 13, 202422.7722.8822.6522.6821.83-188,000
Nov 12, 202423.0423.0422.6422.6821.83-2.07%296,663
Nov 11, 202423.2023.2823.0723.1622.290.30%292,505
Nov 8, 202422.8523.2322.8523.0922.221.32%499,900
Nov 7, 202422.5122.8722.5122.7921.931.24%372,100
Nov 6, 202422.8322.9522.1122.5121.660.09%508,248
Nov 5, 202422.3722.5222.2722.4921.640.54%694,500
Nov 4, 202422.4222.4822.3022.3721.530.31%171,341
Nov 1, 202422.5822.7122.2722.3021.46-0.54%451,922
Oct 31, 202422.8122.8522.4222.4221.58-1.88%201,678
Oct 30, 202422.6122.9322.6022.8521.991.15%160,300
Oct 29, 202422.6022.6122.2422.5921.74-0.22%384,948
Oct 28, 202422.8722.8722.6122.6421.79-0.53%290,204
Oct 25, 202423.0423.1422.7422.7621.90-0.96%193,120
Oct 24, 202422.8722.9922.7722.9822.110.66%217,200
Oct 23, 202422.8022.9322.6222.8321.970.04%224,945
Oct 22, 202423.0023.0122.8122.8221.96-0.87%355,946
Oct 21, 202423.5223.5223.0123.0222.15-2.08%792,812
Oct 18, 202423.4623.5523.4123.5122.620.43%216,200
Oct 17, 202423.5323.5323.3823.4122.53-0.47%217,000
Oct 16, 202423.3423.5523.3023.5222.631.34%229,347
Oct 15, 202423.1123.3523.0923.2122.340.61%286,700
Oct 14, 202422.8423.1022.7623.0722.201.18%238,827
Oct 11, 202422.8722.9422.7722.8021.94-0.39%172,349
Oct 10, 202422.7822.9222.7022.8922.030.13%169,105
Oct 9, 202422.8822.9922.8122.8622.00-0.13%191,721
Oct 8, 202422.8122.9122.6522.8922.030.70%585,300
Oct 7, 202423.0723.0722.6422.7321.87-1.43%464,000
Oct 4, 202423.2423.2422.9323.0622.19-0.22%389,568
Oct 3, 202423.1023.1122.8823.1122.24-972,700
Oct 2, 202423.2523.2623.0723.1122.24-0.64%302,217
Oct 1, 202423.7323.7323.1523.2622.38-1.98%433,900
Sep 30, 202423.7023.7723.5623.7322.840.34%370,731
Sep 27, 202423.7223.7523.5523.6522.760.60%914,500
Sep 26, 202423.6623.6623.4023.5122.620.51%387,547
Sep 25, 202423.8323.8323.3723.3922.51-4.18%1,410,700
Sep 24, 202424.3124.4924.2724.4122.970.78%654,126
Sep 23, 202424.5924.5924.2024.2222.79-1.18%420,100
Sep 20, 202424.7524.7524.4724.5123.06-0.89%563,000
Sep 19, 202424.8824.8824.5924.7323.270.82%683,410
Sep 18, 202424.4824.7824.3524.5323.080.49%774,400
Sep 17, 202424.4424.5624.3824.4122.970.12%456,000
Sep 16, 202424.1624.4024.0624.3822.941.16%661,800
Sep 13, 202423.8824.1323.8424.1022.681.47%625,842
Sep 12, 202423.5523.7823.4823.7522.350.93%753,200
Sep 11, 202423.6523.6523.2523.5322.14-0.68%341,600
Sep 10, 202423.6623.6923.4923.6922.290.34%196,500
Sep 9, 202423.6423.6623.5023.6122.220.13%244,000
Sep 6, 202423.6523.7323.5023.5822.19-0.38%151,000
Sep 5, 202423.5523.7723.5423.6722.270.81%261,327
Sep 4, 202423.7123.7523.4323.4822.10-1.30%704,623
Sep 3, 202423.9123.9823.7423.7922.39-0.96%402,814
Aug 30, 202423.9824.0823.8624.0222.600.33%487,144
Aug 29, 202423.8824.0223.7723.9422.530.59%359,300
Aug 28, 202423.7423.8923.6723.8022.400.13%415,614
Aug 27, 202423.7923.8623.7123.7722.37-0.29%194,637
Aug 26, 202423.7424.0223.7423.8422.430.85%506,328
Aug 23, 202423.3623.7523.3523.6422.251.59%438,331
Aug 22, 202423.4123.4723.2523.2721.90-0.64%518,717
Aug 21, 202423.4523.4623.2723.4222.040.39%261,528
Aug 20, 202423.4723.4823.3123.3321.95-0.77%398,510
Aug 19, 202423.3723.5223.3723.5122.120.81%309,700
Aug 16, 202423.2523.3823.2023.3221.950.52%155,700
Aug 15, 202423.2323.3423.0323.2021.830.83%438,300
Aug 14, 202423.0123.0122.8323.0121.650.44%172,228
Aug 13, 202422.8322.9622.7622.9121.561.01%178,430
Aug 12, 202423.0823.0822.6322.6821.34-1.61%265,200
Aug 9, 202423.0923.1222.9423.0521.69-0.13%221,512
Aug 8, 202422.9823.1122.8723.0821.721.18%212,421
Aug 7, 202422.9323.2222.7922.8121.470.44%465,740
Aug 6, 202422.4922.8922.2922.7121.371.70%521,919
Aug 5, 202422.1522.6721.8322.3321.01-3.21%826,900
Aug 2, 202422.9823.1922.7523.0721.71-0.82%335,200
Aug 1, 202423.6223.6723.0723.2621.89-1.36%314,810