iShares Mortgage Real Estate ETF (REM)

REM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.58	21.94	21.54	21.84	-	0.95%	309,301
Jun 25, 2026	21.51	21.74	21.47	21.63	21.63	0.46%	226,236
Jun 24, 2026	21.47	21.72	21.45	21.53	21.53	0.23%	30,623
Jun 23, 2026	21.26	21.51	21.24	21.48	21.48	0.94%	25,381
Jun 22, 2026	21.43	21.55	21.26	21.28	21.28	-0.79%	299,202
Jun 18, 2026	21.45	21.52	21.37	21.45	21.45	0.56%	520,114
Jun 17, 2026	21.73	21.74	21.19	21.33	21.33	-1.93%	560,180
Jun 16, 2026	21.60	21.81	21.60	21.75	21.75	1.07%	550,129
Jun 15, 2026	21.63	21.80	21.46	21.52	21.52	0.28%	484,691
Jun 12, 2026	21.93	22.03	21.88	21.96	21.46	0.32%	436,088
Jun 11, 2026	21.83	21.99	21.74	21.89	21.39	0.92%	446,888
Jun 10, 2026	21.80	21.95	21.69	21.69	21.20	-0.96%	288,166
Jun 9, 2026	21.51	21.92	21.51	21.90	21.40	2.15%	429,584
Jun 8, 2026	21.79	21.85	21.39	21.44	20.95	-1.11%	376,066
Jun 5, 2026	21.72	21.87	21.63	21.68	21.19	-0.69%	367,268
Jun 4, 2026	21.63	21.93	21.63	21.83	21.33	1.30%	349,007
Jun 3, 2026	21.70	21.79	21.48	21.55	21.06	-1.24%	572,899
Jun 2, 2026	21.78	21.99	21.78	21.82	21.32	0.18%	345,821
Jun 1, 2026	21.86	22.00	21.74	21.78	21.29	-1.49%	314,523
May 29, 2026	21.99	22.11	21.96	22.11	21.61	0.32%	259,281
May 28, 2026	22.00	22.08	21.92	22.04	21.54	0.05%	286,077
May 27, 2026	21.93	22.19	21.93	22.03	21.53	0.36%	315,985
May 26, 2026	21.81	21.95	21.77	21.95	21.45	1.06%	272,300
May 22, 2026	21.92	21.95	21.65	21.72	21.23	-0.46%	546,521
May 21, 2026	21.66	21.89	21.49	21.82	21.32	0.41%	413,790
May 20, 2026	21.52	21.85	21.41	21.73	21.24	1.21%	396,085
May 19, 2026	21.69	21.72	21.43	21.47	20.98	-1.33%	447,183
May 18, 2026	21.85	21.98	21.71	21.76	21.27	0.07%	395,704
May 15, 2026	21.98	21.98	21.70	21.75	21.25	-1.52%	555,544
May 14, 2026	22.20	22.32	22.06	22.08	21.58	-0.18%	379,049
May 13, 2026	22.24	22.28	22.11	22.12	21.62	-0.67%	578,019
May 12, 2026	22.42	22.47	22.23	22.27	21.76	-0.85%	635,758
May 11, 2026	22.81	22.82	22.44	22.46	21.95	-1.40%	369,417
May 8, 2026	22.72	22.88	22.62	22.78	22.26	-0.13%	293,786
May 7, 2026	22.93	22.93	22.66	22.81	22.29	-0.31%	337,700
May 6, 2026	22.98	23.02	22.82	22.88	22.36	0.44%	356,677
May 5, 2026	22.73	22.86	22.61	22.78	22.26	0.57%	418,210
May 4, 2026	22.99	22.99	22.63	22.65	22.14	-1.99%	645,995
May 1, 2026	23.11	23.21	22.93	23.11	22.58	0.39%	390,043
Apr 30, 2026	22.81	23.16	22.76	23.02	22.50	1.45%	841,830
Apr 29, 2026	23.06	23.06	22.61	22.69	22.17	-1.69%	972,447
Apr 28, 2026	23.06	23.20	23.01	23.08	22.56	0.04%	495,267
Apr 27, 2026	22.96	23.17	22.96	23.07	22.55	0.39%	320,850
Apr 24, 2026	22.79	23.02	22.69	22.98	22.46	1.01%	629,445
Apr 23, 2026	22.84	22.90	22.64	22.75	22.23	-0.74%	338,303
Apr 22, 2026	22.98	23.11	22.81	22.92	22.40	0.39%	573,362
Apr 21, 2026	22.93	23.19	22.75	22.83	22.31	-0.26%	528,501
Apr 20, 2026	22.78	22.89	22.57	22.89	22.37	-0.26%	406,014
Apr 17, 2026	22.59	23.02	22.59	22.95	22.43	2.34%	493,917
Apr 16, 2026	22.83	22.83	22.40	22.43	21.92	-1.90%	705,055

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.