Skip to main content
iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
23.08
+0.01 (0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
23.06
-0.02 (-0.09%)
After-hours: Apr 28, 2026, 8:00 PM EDT

REM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0623.2023.0123.0823.080.04%495,243
Apr 27, 202622.9623.1722.9623.0723.070.39%320,809
Apr 24, 202622.7923.0222.6922.9822.981.01%66,460
Apr 23, 202622.8422.8722.6422.7522.75-0.74%43,239
Apr 22, 202622.9823.1122.8222.9222.920.39%64,813
Apr 21, 202622.9323.1922.7522.8322.83-0.26%528,501
Apr 20, 202622.7822.8922.6022.8922.89-0.26%47,147
Apr 17, 202622.5923.0122.5622.9522.952.34%38,208
Apr 16, 202622.8322.8322.4022.4322.43-1.90%704,974
Apr 15, 202622.6622.8622.5322.8622.860.93%431,240
Apr 14, 202622.5022.6522.5022.6522.650.98%37,844
Apr 13, 202622.1422.4522.0422.4322.430.67%26,061
Apr 10, 202622.2722.3222.1622.2822.28-182,339
Apr 9, 202621.9722.3421.9722.2822.281.18%31,489
Apr 8, 202621.9922.0821.8722.0222.022.37%581,225
Apr 7, 202621.6321.7321.4821.5121.51-0.83%49,515
Apr 6, 202621.5621.8321.5521.6921.690.37%402,686
Apr 2, 202621.0621.6221.0521.6121.611.03%31,897
Apr 1, 202621.5521.5821.3721.3921.39-0.37%53,426
Mar 31, 202621.1621.4921.0421.4721.472.70%74,334
Mar 30, 202620.6921.1120.6320.9120.911.83%730,344
Mar 27, 202620.8020.8420.4720.5320.53-1.86%808,410
Mar 26, 202621.0121.1720.8920.9220.92-1.18%754,125
Mar 25, 202620.9721.2820.9721.1721.171.68%634,093
Mar 24, 202620.8121.0920.7020.8220.82-0.53%835,505
Mar 23, 202620.7621.1620.6820.9320.932.35%1,052,065
Mar 20, 202621.3721.4420.4120.4520.45-4.53%2,332,606
Mar 19, 202621.2821.5921.2821.4221.420.42%1,238,209
Mar 18, 202621.5421.6421.3221.3321.33-1.39%659,921
Mar 17, 202621.5121.7621.5121.6321.630.32%704,514
Mar 16, 202621.5821.8821.5621.5621.400.51%850,444
Mar 13, 202621.8221.9921.4021.4521.29-1.11%1,089,842
Mar 12, 202621.9722.0221.6721.6921.53-1.83%546,740
Mar 11, 202622.1522.2021.9022.1021.93-0.43%515,489
Mar 10, 202621.9822.4521.9822.1922.020.91%1,561,291
Mar 9, 202621.9022.0521.3221.9921.82-0.68%1,118,094
Mar 6, 202622.4222.4221.9822.1421.97-1.69%1,123,500
Mar 5, 202622.5522.7422.3722.5222.35-0.35%551,190
Mar 4, 202622.6522.7822.5022.6022.430.22%666,223
Mar 3, 202622.4422.7422.2722.5522.38-0.92%734,306
Mar 2, 202622.3122.9122.0522.7622.590.62%1,140,213
Feb 27, 202622.6522.7922.5722.6222.45-0.44%540,208
Feb 26, 202622.4322.7622.4222.7222.551.29%747,138
Feb 25, 202622.4422.4922.0822.4322.26-887,780
Feb 24, 202622.3922.4622.1222.4322.260.36%1,017,560
Feb 23, 202622.6222.8422.2622.3522.18-1.28%1,327,355
Feb 20, 202622.5422.6822.4822.6422.470.13%816,909
Feb 19, 202622.6522.6922.4422.6122.44-0.22%624,356
Feb 18, 202622.6722.8522.5722.6622.49-0.04%681,300
Feb 17, 202622.8622.8622.4522.6722.50-0.53%827,643
Feb 13, 202622.7323.0422.4422.7922.620.44%967,003
Feb 12, 202622.7823.0122.6222.6922.52-0.13%672,158
Feb 11, 202622.6622.9522.6422.7222.550.64%685,654
Feb 10, 202622.5322.6222.4722.5822.400.33%835,238
Feb 9, 202622.7022.7022.2222.5022.33-1.10%986,031
Feb 6, 202622.8722.9522.6822.7522.58-632,540
Feb 5, 202622.9423.0122.6822.7522.58-1.09%969,748
Feb 4, 202622.8723.0222.7423.0022.830.79%844,218
Feb 3, 202622.6822.9822.5422.8222.651.11%1,702,227
Feb 2, 202622.8022.8222.5022.5722.40-0.83%1,960,207
Jan 30, 202623.6823.6822.6322.7622.59-4.13%2,855,885
Jan 29, 202623.8023.8623.4923.7423.56-0.04%1,096,632
Jan 28, 202623.9224.0523.7423.7523.57-0.46%652,867
Jan 27, 202623.5023.8623.4123.8623.681.53%566,763
Jan 26, 202623.5123.5723.2223.5023.32-0.09%790,764
Jan 23, 202623.6223.6223.4023.5223.34-0.19%1,280,983
Jan 22, 202623.6223.7823.5423.5723.39-0.06%768,971
Jan 21, 202623.6023.6023.2323.5823.400.49%805,572
Jan 20, 202623.7823.7823.4423.4723.29-2.35%755,242
Jan 16, 202623.5724.0323.5724.0323.851.95%791,453
Jan 15, 202623.1823.5923.0723.5723.391.64%843,140
Jan 14, 202622.8923.2022.7723.1923.021.35%529,803
Jan 13, 202623.0523.0522.7722.8822.71-0.44%518,359
Jan 12, 202623.0323.0522.7722.9822.81-0.17%625,896
Jan 9, 202623.0723.2822.9923.0222.851.19%1,072,722
Jan 8, 202622.4822.9522.3922.7522.581.38%880,307
Jan 7, 202622.6822.8022.4222.4422.27-1.06%788,399
Jan 6, 202622.6122.7022.3922.6822.510.47%699,019
Jan 5, 202622.5922.6422.2922.5822.400.04%782,224
Jan 2, 202622.2222.7122.0622.5722.391.74%815,059
Dec 31, 202522.2422.3122.1622.1822.010.09%466,461
Dec 30, 202522.1922.2522.1222.1621.990.09%351,854
Dec 29, 202522.3022.3422.0722.1421.97-0.67%416,444
Dec 26, 202522.3822.4322.2022.2922.12-0.18%377,036
Dec 24, 202522.1822.3522.1822.3322.160.86%259,798
Dec 23, 202522.4222.4522.1122.1421.97-1.20%526,250
Dec 22, 202522.3022.4622.1822.4122.240.86%447,100
Dec 19, 202522.2122.3422.1422.2222.050.14%670,653
Dec 18, 202522.0622.2922.0622.1922.020.73%614,905
Dec 17, 202521.8422.2121.8422.0321.861.38%725,310
Dec 16, 202521.9522.0121.7321.7321.57-4.61%1,381,863
Dec 15, 202522.7922.8422.6422.7821.800.35%600,734
Dec 12, 202522.7522.9822.6922.7021.72-0.22%436,922
Dec 11, 202522.8822.9322.7122.7521.77-0.26%453,212
Dec 10, 202522.6222.9122.6022.8121.830.86%647,026
Dec 9, 202522.8122.9522.6022.6221.64-0.85%820,434
Dec 8, 202523.0123.0322.7822.8121.83-0.78%615,599
Dec 5, 202522.8923.0922.8422.9922.000.44%400,098
Dec 4, 202522.9923.0822.7822.8921.91-0.48%596,955
Dec 3, 202522.8623.0322.8623.0022.010.79%329,180