Skip to main content
iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
22.48
-0.13 (-0.55%)
Mar 5, 2026, 3:32 PM EST - Market open

REM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.5522.7422.4922.60--249,648
Mar 4, 202622.6522.7722.5022.6022.600.22%40,858
Mar 3, 202622.4422.7422.2722.5522.55-0.92%734,206
Mar 2, 202622.3122.9022.0522.7622.760.62%104,574
Feb 27, 202622.6522.7722.5822.6222.62-0.44%51,590
Feb 26, 202622.4322.7622.4322.7222.721.29%46,156
Feb 25, 202622.4422.5022.0922.4322.43-74,657
Feb 24, 202622.3922.4622.1222.4322.430.36%1,017,559
Feb 23, 202622.6222.8322.2622.3522.35-1.28%94,366
Feb 20, 202622.5422.6822.4822.6422.640.13%55,823
Feb 19, 202622.6522.6922.4422.6122.61-0.22%44,309
Feb 18, 202622.6722.8322.5822.6622.66-0.04%46,182
Feb 17, 202622.8622.8622.4522.6722.67-0.53%827,643
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
Dec 2, 202522.8822.9322.7722.8222.01-0.22%880,830
Dec 1, 202522.7922.9122.7222.8722.05-0.17%869,518
Nov 28, 202522.9323.0122.8522.9122.090.09%504,650
Nov 26, 202522.6523.0822.6522.8922.070.93%968,862
Nov 25, 202522.1322.7022.1322.6821.872.53%1,503,390
Nov 24, 202522.1422.1921.9822.1221.33-687,205
Nov 21, 202521.6922.2221.6922.1221.332.08%665,540
Nov 20, 202521.8121.9921.6621.6720.90-0.34%592,326
Nov 19, 202521.8121.9121.6921.7520.97-0.34%519,248
Nov 18, 202521.7421.8421.6521.8221.040.32%693,236
Nov 17, 202521.9822.1121.7221.7520.97-1.20%760,679
Nov 14, 202521.9222.0621.8522.0221.23-0.20%506,040
Nov 13, 202522.1122.2022.0022.0621.27-0.36%707,259
Nov 12, 202522.2922.3522.0622.1421.35-0.76%799,191
Nov 11, 202522.0022.3522.0022.3121.511.41%628,924
Nov 10, 202522.2722.2722.0022.0021.21-0.86%569,806
Nov 7, 202521.9222.2121.9222.1921.400.93%666,258
Nov 6, 202522.2322.2621.9921.9921.20-1.10%464,064
Nov 5, 202522.0822.2722.0822.2321.440.63%495,512
Nov 4, 202521.8222.1021.7222.0921.300.87%814,241
Nov 3, 202521.8721.9021.5721.9021.120.18%1,253,319
Oct 31, 202521.8321.9221.5221.8621.080.18%1,387,973
Oct 30, 202521.9422.0421.6921.8221.04-0.82%1,389,391
Oct 29, 202522.2722.4121.9122.0021.21-1.03%740,648
Oct 28, 202522.3922.4222.1622.2321.44-0.80%701,124
Oct 27, 202522.3922.4622.2822.4121.610.36%660,151
Oct 24, 202522.2822.5022.2522.3321.530.68%630,200
Oct 23, 202522.3622.4122.1522.1821.39-0.76%577,735
Oct 22, 202522.1022.3922.1022.3521.551.09%743,714
Oct 21, 202522.1522.2122.0422.1121.32-0.45%455,409
Oct 20, 202522.0122.2221.8722.2121.421.14%861,383
Oct 17, 202521.7821.9621.7121.9621.180.83%304,227
Oct 16, 202522.1322.1821.7321.7821.00-1.63%593,843
Oct 15, 202522.1922.2622.0922.1421.350.05%394,347
Oct 14, 202521.8022.1921.8022.1321.340.82%438,739
Oct 13, 202521.7921.9921.7021.9521.171.20%604,229
Oct 10, 202521.9322.0621.6521.6920.92-1.00%487,505