iShares Mortgage Real Estate ETF (REM)

BATS: REM · Real-Time Price · USD

17.80

+0.74 (4.34%)

At close: Nov 4, 2026, 4:00 PM EST

17.81

+0.01 (0.06%)

After-hours: Nov 4, 2026, 6:30 PM EST

REM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	17.33	17.89	17.33	17.80	17.80	4.34%	1,405,029
Nov 3, 2026	17.31	17.31	17.00	17.06	17.06	-1.78%	1,561,584
Nov 2, 2026	17.26	17.45	17.20	17.37	17.37	0.99%	827,508
Oct 30, 2026	17.60	17.61	17.13	17.20	17.20	-2.33%	654,844
Oct 29, 2026	17.55	17.68	17.45	17.61	17.61	0.57%	375,156
Oct 28, 2026	17.53	17.56	17.34	17.51	17.51	-0.28%	745,124
Oct 27, 2026	17.54	17.57	17.38	17.56	17.56	0.57%	625,080
Oct 26, 2026	17.50	17.74	17.40	17.46	17.46	-0.34%	666,628
Oct 23, 2026	17.46	17.53	17.22	17.52	17.52	0.52%	836,667
Oct 22, 2026	17.11	17.59	17.03	17.43	17.43	2.05%	1,821,472
Oct 21, 2026	17.38	17.38	17.05	17.08	17.08	-0.81%	1,268,643
Oct 20, 2026	16.73	17.35	16.73	17.22	17.22	2.81%	2,084,053
Oct 19, 2026	17.22	17.22	16.66	16.75	16.75	-3.18%	1,497,454
Oct 16, 2026	17.59	17.69	17.25	17.30	17.30	-1.42%	107,337
Oct 15, 2026	17.33	17.78	17.33	17.55	17.55	2.39%	2,011,777
Oct 14, 2026	17.11	17.23	16.98	17.14	17.14	-0.75%	86,915
Oct 13, 2026	17.38	17.62	17.05	17.27	17.27	-0.63%	98,971
Oct 12, 2026	17.45	17.51	17.28	17.38	17.38	-0.63%	119,480
Oct 9, 2026	17.62	17.62	17.29	17.49	17.49	-0.40%	109,726
Oct 8, 2026	17.23	17.61	17.13	17.56	17.56	1.27%	1,911,375
Oct 7, 2026	17.53	17.53	17.24	17.34	17.34	-1.98%	112,096
Oct 6, 2026	17.61	17.75	17.50	17.69	17.69	0.51%	135,579
Oct 5, 2026	17.75	17.83	17.52	17.60	17.60	-0.90%	148,699
Oct 2, 2026	18.16	18.28	17.65	17.76	17.76	-1.33%	213,843
Oct 1, 2026	18.20	18.21	17.77	18.00	18.00	-1.15%	142,199
Sep 30, 2026	18.70	18.86	18.21	18.21	18.21	-2.57%	153,145
Sep 29, 2026	18.71	18.83	18.51	18.69	18.69	-	143,644
Sep 28, 2026	18.81	18.87	18.56	18.69	18.69	-1.11%	230,311
Sep 25, 2026	19.00	19.01	18.70	18.90	18.90	-0.11%	1,716,374
Sep 24, 2026	19.42	19.42	18.89	18.92	18.92	-2.07%	138,318
Sep 23, 2026	19.89	19.90	19.32	19.32	19.32	-2.96%	2,635,070
Sep 22, 2026	19.85	20.01	19.80	19.91	19.91	0.76%	929,642
Sep 21, 2026	20.13	20.13	19.65	19.76	19.76	0.92%	52,669
Sep 18, 2026	19.78	19.83	19.57	19.58	19.58	-1.11%	137,257
Sep 17, 2026	20.00	20.07	19.80	19.80	19.80	0.30%	107,254
Sep 16, 2026	19.95	20.10	19.58	19.74	19.74	-0.75%	1,148,535
Sep 15, 2026	20.18	20.21	19.85	19.89	19.89	-1.36%	2,341,362
Sep 14, 2026	20.67	20.90	20.54	20.67	20.16	-0.58%	531,980
Sep 11, 2026	21.03	21.08	20.77	20.79	20.28	-0.43%	431,107
Sep 10, 2026	21.36	21.38	20.83	20.88	20.37	-2.57%	493,058
Sep 9, 2026	21.62	21.73	21.41	21.43	20.91	-0.79%	268,663
Sep 8, 2026	21.78	21.87	21.60	21.60	21.07	-0.87%	422,286
Sep 4, 2026	21.60	21.86	21.54	21.79	21.26	0.46%	276,330
Sep 3, 2026	21.73	21.82	21.52	21.69	21.16	0.32%	228,746
Sep 2, 2026	21.50	21.62	21.46	21.62	21.09	0.79%	294,938
Sep 1, 2026	21.62	21.67	21.40	21.45	20.93	-1.15%	263,754
Aug 31, 2026	21.83	21.89	21.62	21.70	21.17	-0.37%	275,808
Aug 28, 2026	21.85	21.97	21.76	21.78	21.25	-0.32%	251,484
Aug 27, 2026	21.70	21.92	21.65	21.85	21.32	0.64%	391,734
Aug 26, 2026	21.99	21.99	21.71	21.71	21.18	-1.00%	237,736