Skip to main content
iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
22.99
+0.10 (0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed

REM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8923.0922.8422.9922.990.44%400,098
Dec 4, 202522.9923.0822.7822.8922.89-0.48%596,955
Dec 3, 202522.8623.0222.8623.0023.000.79%26,390
Dec 2, 202522.8822.9322.7722.8222.82-0.22%43,235
Dec 1, 202522.7922.9122.7322.8722.87-0.17%59,114
Nov 28, 202522.9323.0022.8522.9122.910.09%35,725
Nov 26, 202522.6523.0822.6522.8922.890.93%968,834
Nov 25, 202522.1322.7022.1322.6822.682.53%1,503,390
Nov 24, 202522.1422.1921.9822.1222.12-687,205
Nov 21, 202521.6922.2221.6922.1222.122.08%665,540
Nov 20, 202521.8121.9921.6621.6721.67-0.34%592,276
Nov 19, 202521.8121.9121.6921.7521.75-0.34%519,248
Nov 18, 202521.7421.8421.6521.8221.820.32%693,236
Nov 17, 202521.9822.1121.7221.7521.75-1.20%760,679
Nov 14, 202521.9222.0621.8522.0222.02-0.20%506,040
Nov 13, 202522.1122.2022.0022.0622.06-0.36%707,259
Nov 12, 202522.2922.3522.0622.1422.14-0.76%799,191
Nov 11, 202522.0022.3522.0022.3122.311.41%628,924
Nov 10, 202522.2722.2722.0022.0022.00-0.86%569,806
Nov 7, 202521.9222.2121.9222.1922.190.93%666,258
Nov 6, 202522.2322.2621.9921.9921.99-1.10%464,064
Nov 5, 202522.0822.2722.0822.2322.230.63%495,512
Nov 4, 202521.8222.1021.7222.0922.090.87%814,241
Nov 3, 202521.8721.9021.5721.9021.900.18%1,253,319
Oct 31, 202521.8321.9221.5221.8621.860.18%1,387,973
Oct 30, 202521.9422.0421.6921.8221.82-0.82%1,389,391
Oct 29, 202522.2722.4121.9122.0022.00-1.03%740,648
Oct 28, 202522.3922.4222.1622.2322.23-0.80%701,124
Oct 27, 202522.3922.4622.2822.4122.410.36%660,151
Oct 24, 202522.2822.5022.2522.3322.330.68%630,200
Oct 23, 202522.3622.4122.1522.1822.18-0.76%577,735
Oct 22, 202522.1022.3922.1022.3522.351.09%743,714
Oct 21, 202522.1522.2122.0422.1122.11-0.45%455,409
Oct 20, 202522.0122.2221.8722.2122.211.14%861,383
Oct 17, 202521.7821.9621.7121.9621.960.83%304,227
Oct 16, 202522.1322.1821.7321.7821.78-1.63%593,843
Oct 15, 202522.1922.2622.0922.1422.140.05%394,347
Oct 14, 202521.8022.1921.8022.1322.130.82%438,739
Oct 13, 202521.7921.9921.7021.9521.951.20%604,229
Oct 10, 202521.9322.0621.6521.6921.69-1.00%487,505
Oct 9, 202522.1822.2621.8821.9121.91-1.44%409,076
Oct 8, 202522.0522.2322.0422.2322.231.05%469,739
Oct 7, 202521.9622.0921.8922.0022.000.32%511,125
Oct 6, 202522.3422.4021.9221.9321.93-1.92%657,674
Oct 3, 202522.3222.5022.2722.3622.360.36%602,287
Oct 2, 202522.2422.3322.0022.2822.280.18%670,227
Oct 1, 202521.9222.2521.9122.2422.241.23%710,257
Sep 30, 202521.8621.9721.7021.9721.970.55%388,569
Sep 29, 202522.0522.1421.7221.8521.85-0.59%595,585
Sep 26, 202521.9322.0921.8721.9821.980.55%467,915
Sep 25, 202521.8721.9221.7521.8621.86-0.14%391,824
Sep 24, 202522.0022.0021.8121.8921.89-0.45%509,617
Sep 23, 202521.8922.0821.8621.9921.990.64%1,251,710
Sep 22, 202522.2422.2521.8321.8521.85-1.93%1,325,016
Sep 19, 202522.5322.5322.2222.2822.28-0.85%1,035,132
Sep 18, 202522.6722.6722.3122.4722.47-0.31%920,940
Sep 17, 202522.5122.8522.4222.5422.540.58%789,750
Sep 16, 202522.6922.7422.3522.4122.41-3.24%1,113,258
Sep 15, 202523.2023.2423.0823.1622.700.04%659,256
Sep 12, 202523.3623.3623.1223.1522.69-0.73%695,043
Sep 11, 202523.4123.5223.2723.3222.85-0.13%576,716
Sep 10, 202523.5423.6223.3023.3522.88-0.43%864,020
Sep 9, 202523.5223.6323.4223.4522.98-0.30%631,146
Sep 8, 202523.6323.6323.4423.5223.05-0.23%661,272
Sep 5, 202523.4823.7023.4123.5823.100.96%1,349,787
Sep 4, 202523.0023.3523.0023.3522.881.65%488,465
Sep 3, 202522.6022.9722.6022.9722.511.46%263,563
Sep 2, 202522.6422.7022.4622.6422.19-0.83%280,111
Aug 29, 202522.5822.8422.5822.8322.370.97%320,582
Aug 28, 202522.6722.6722.5022.6122.16-252,410
Aug 27, 202522.6422.7622.5622.6122.16-0.04%252,812
Aug 26, 202522.6522.6922.4922.6222.170.22%373,282
Aug 25, 202522.7022.7422.5722.5722.12-0.70%307,723
Aug 22, 202522.1222.7722.1222.7322.282.99%422,414
Aug 21, 202522.3322.3322.0522.0721.63-1.52%190,954
Aug 20, 202522.2922.4322.2722.4121.960.67%281,953
Aug 19, 202522.1822.3822.1222.2621.810.59%283,689
Aug 18, 202522.2822.2822.0922.1321.69-0.56%315,744
Aug 15, 202522.3322.3622.2322.2621.81-0.25%366,581
Aug 14, 202522.2522.3422.1922.3121.86-0.67%345,542
Aug 13, 202522.1422.4622.1422.4622.011.49%745,978
Aug 12, 202521.8422.1321.8422.1321.691.61%267,672
Aug 11, 202522.0622.1221.7621.7821.34-1.22%340,326
Aug 8, 202522.0122.1521.9622.0521.610.27%313,807
Aug 7, 202521.9522.0821.8921.9921.550.69%561,057
Aug 6, 202522.0422.0421.7721.8421.40-1.22%578,218
Aug 5, 202522.1522.1821.9622.1121.670.05%284,635
Aug 4, 202521.8422.1321.8122.1021.661.70%303,223
Aug 1, 202521.5621.7921.5421.7321.300.37%569,951
Jul 31, 202521.9221.9221.6221.6521.22-1.19%478,872
Jul 30, 202522.2722.3721.8521.9121.47-1.53%330,673
Jul 29, 202522.2122.3322.1022.2521.800.32%400,742
Jul 28, 202522.4322.4422.0822.1821.74-0.76%360,860
Jul 25, 202522.2522.3722.0922.3521.900.49%377,797
Jul 24, 202522.2022.4222.1122.2421.79-0.18%543,870
Jul 23, 202522.0822.2822.0822.2821.831.02%736,160
Jul 22, 202521.7122.1221.6622.0621.611.75%609,682
Jul 21, 202521.7321.8421.6021.6821.240.18%506,707
Jul 18, 202521.8521.8921.5721.6421.20-0.48%195,990
Jul 17, 202521.8321.9721.6721.7421.30-0.87%530,482