Skip to main content
iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
21.95
+0.32 (1.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed

REM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.5821.9521.5421.9521.951.48%433,915
Jun 25, 202621.5121.7421.4721.6321.630.46%226,236
Jun 24, 202621.4721.7221.4521.5321.530.23%30,623
Jun 23, 202621.2621.5121.2421.4821.480.94%25,381
Jun 22, 202621.4321.5521.2621.2821.28-0.79%299,202
Jun 18, 202621.4521.5221.3721.4521.450.56%520,114
Jun 17, 202621.7321.7421.1921.3321.33-1.93%560,180
Jun 16, 202621.6021.8121.6021.7521.751.07%550,129
Jun 15, 202621.6321.8021.4621.5221.520.28%484,691
Jun 12, 202621.9322.0321.8821.9621.460.32%436,088
Jun 11, 202621.8321.9921.7421.8921.390.92%446,888
Jun 10, 202621.8021.9521.6921.6921.20-0.96%288,166
Jun 9, 202621.5121.9221.5121.9021.402.15%429,584
Jun 8, 202621.7921.8521.3921.4420.95-1.11%376,066
Jun 5, 202621.7221.8721.6321.6821.19-0.69%367,268
Jun 4, 202621.6321.9321.6321.8321.331.30%349,007
Jun 3, 202621.7021.7921.4821.5521.06-1.24%572,899
Jun 2, 202621.7821.9921.7821.8221.320.18%345,821
Jun 1, 202621.8622.0021.7421.7821.29-1.49%314,523
May 29, 202621.9922.1121.9622.1121.610.32%259,281
May 28, 202622.0022.0821.9222.0421.540.05%286,077
May 27, 202621.9322.1921.9322.0321.530.36%315,985
May 26, 202621.8121.9521.7721.9521.451.06%272,300
May 22, 202621.9221.9521.6521.7221.23-0.46%546,521
May 21, 202621.6621.8921.4921.8221.320.41%413,790
May 20, 202621.5221.8521.4121.7321.241.21%396,085
May 19, 202621.6921.7221.4321.4720.98-1.33%447,183
May 18, 202621.8521.9821.7121.7621.270.07%395,704
May 15, 202621.9821.9821.7021.7521.25-1.52%555,544
May 14, 202622.2022.3222.0622.0821.58-0.18%379,049
May 13, 202622.2422.2822.1122.1221.62-0.67%578,019
May 12, 202622.4222.4722.2322.2721.76-0.85%635,758
May 11, 202622.8122.8222.4422.4621.95-1.40%369,417
May 8, 202622.7222.8822.6222.7822.26-0.13%293,786
May 7, 202622.9322.9322.6622.8122.29-0.31%337,700
May 6, 202622.9823.0222.8222.8822.360.44%356,677
May 5, 202622.7322.8622.6122.7822.260.57%418,210
May 4, 202622.9922.9922.6322.6522.14-1.99%645,995
May 1, 202623.1123.2122.9323.1122.580.39%390,043
Apr 30, 202622.8123.1622.7623.0222.501.45%841,830
Apr 29, 202623.0623.0622.6122.6922.17-1.69%972,447
Apr 28, 202623.0623.2023.0123.0822.560.04%495,267
Apr 27, 202622.9623.1722.9623.0722.550.39%320,850
Apr 24, 202622.7923.0222.6922.9822.461.01%629,445
Apr 23, 202622.8422.9022.6422.7522.23-0.74%338,303
Apr 22, 202622.9823.1122.8122.9222.400.39%573,362
Apr 21, 202622.9323.1922.7522.8322.31-0.26%528,501
Apr 20, 202622.7822.8922.5722.8922.37-0.26%406,014
Apr 17, 202622.5923.0222.5922.9522.432.34%493,917
Apr 16, 202622.8322.8322.4022.4321.92-1.90%705,055
Apr 15, 202622.6622.8622.5322.8622.340.93%431,240
Apr 14, 202622.5022.6522.5022.6522.140.98%248,408
Apr 13, 202622.1422.4622.0322.4321.920.67%202,925
Apr 10, 202622.2722.3222.1622.2821.77-182,339
Apr 9, 202621.9722.3521.9722.2821.771.18%333,740
Apr 8, 202621.9922.0821.8722.0221.522.37%581,229
Apr 7, 202621.6321.7321.4721.5121.02-0.83%432,192
Apr 6, 202621.5621.8321.5521.6921.200.37%402,703
Apr 2, 202621.0621.6321.0521.6121.121.03%406,015
Apr 1, 202621.5621.5821.3721.3920.90-0.37%437,344
Mar 31, 202621.1621.4921.0321.4720.982.70%652,886
Mar 30, 202620.6921.1120.6320.9120.431.83%730,344
Mar 27, 202620.8020.8420.4720.5320.06-1.86%808,410
Mar 26, 202621.0121.1720.8920.9220.44-1.18%754,125
Mar 25, 202620.9721.2820.9721.1720.691.68%634,093
Mar 24, 202620.8121.0920.7020.8220.35-0.53%835,505
Mar 23, 202620.7621.1620.6820.9320.452.35%1,052,065
Mar 20, 202621.3721.4420.4120.4519.99-4.53%2,332,606
Mar 19, 202621.2821.5921.2821.4220.930.42%1,238,209
Mar 18, 202621.5421.6421.3221.3320.85-1.39%659,921
Mar 17, 202621.5121.7621.5121.6321.141.09%704,514
Mar 16, 202621.5821.8821.5621.5620.910.51%850,444
Mar 13, 202621.8221.9921.4021.4520.80-1.11%1,089,842
Mar 12, 202621.9722.0221.6721.6921.04-1.83%546,740
Mar 11, 202622.1522.2021.9022.1021.43-0.43%515,489
Mar 10, 202621.9822.4521.9822.1921.520.91%1,561,291
Mar 9, 202621.9022.0521.3221.9921.33-0.68%1,118,094
Mar 6, 202622.4222.4221.9822.1421.47-1.69%1,123,500
Mar 5, 202622.5522.7422.3722.5221.84-0.35%551,190
Mar 4, 202622.6522.7822.5022.6021.920.22%666,223
Mar 3, 202622.4422.7422.2722.5521.87-0.92%734,306
Mar 2, 202622.3122.9122.0522.7622.070.62%1,140,213
Feb 27, 202622.6522.7922.5722.6221.94-0.44%540,208
Feb 26, 202622.4322.7622.4222.7222.041.29%747,138
Feb 25, 202622.4422.4922.0822.4321.75-887,780
Feb 24, 202622.3922.4622.1222.4321.750.36%1,017,560
Feb 23, 202622.6222.8422.2622.3521.68-1.28%1,327,355
Feb 20, 202622.5422.6822.4822.6421.960.13%816,909
Feb 19, 202622.6522.6922.4422.6121.93-0.22%624,356
Feb 18, 202622.6722.8522.5722.6621.98-0.04%681,300
Feb 17, 202622.8622.8622.4522.6721.99-0.53%827,643
Feb 13, 202622.7323.0422.4422.7922.100.44%967,003
Feb 12, 202622.7823.0122.6222.6922.01-0.13%672,158
Feb 11, 202622.6622.9522.6422.7222.040.64%685,654
Feb 10, 202622.5322.6222.4722.5821.900.33%835,238
Feb 9, 202622.7022.7022.2222.5021.82-1.10%986,031
Feb 6, 202622.8722.9522.6822.7522.07-632,540
Feb 5, 202622.9423.0122.6822.7522.07-1.09%969,748
Feb 4, 202622.8723.0222.7423.0022.310.79%844,218
Feb 3, 202622.6822.9822.5422.8222.131.11%1,702,227