iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
21.59
+0.44 (2.08%)
At close: May 12, 2025, 4:00 PM
21.59
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
REM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.56 | 21.62 | 21.34 | 21.56 | - | 1.94% | 381,402 |
| May 9, 2025 | 21.24 | 21.29 | 21.06 | 21.15 | 21.15 | -0.17% | 239,942 |
| May 8, 2025 | 21.15 | 21.34 | 21.12 | 21.18 | 21.18 | 1.05% | 379,896 |
| May 7, 2025 | 20.90 | 21.13 | 20.87 | 20.96 | 20.96 | 0.53% | 387,721 |
| May 6, 2025 | 21.04 | 21.06 | 20.80 | 20.85 | 20.85 | -1.23% | 169,138 |
| May 5, 2025 | 21.12 | 21.22 | 21.02 | 21.11 | 21.11 | -0.66% | 342,304 |
| May 2, 2025 | 21.31 | 21.42 | 21.18 | 21.25 | 21.25 | 0.33% | 542,801 |
| May 1, 2025 | 21.39 | 21.54 | 21.15 | 21.18 | 21.18 | -0.52% | 480,754 |
| Apr 30, 2025 | 21.19 | 21.36 | 20.82 | 21.29 | 21.29 | -0.61% | 314,330 |
| Apr 29, 2025 | 21.23 | 21.47 | 21.09 | 21.42 | 21.42 | 0.99% | 361,386 |
| Apr 28, 2025 | 20.91 | 21.28 | 20.89 | 21.21 | 21.21 | 1.73% | 493,084 |
| Apr 25, 2025 | 20.64 | 20.88 | 20.53 | 20.85 | 20.85 | 1.21% | 230,981 |
| Apr 24, 2025 | 20.55 | 20.69 | 20.38 | 20.60 | 20.60 | 0.68% | 258,542 |
| Apr 23, 2025 | 20.75 | 20.89 | 20.39 | 20.46 | 20.46 | 0.54% | 544,835 |
| Apr 22, 2025 | 19.78 | 20.35 | 19.78 | 20.35 | 20.35 | 3.67% | 631,412 |
| Apr 21, 2025 | 19.77 | 19.77 | 19.35 | 19.63 | 19.63 | -1.55% | 472,949 |
| Apr 17, 2025 | 19.67 | 20.05 | 19.59 | 19.94 | 19.94 | 1.84% | 518,717 |
| Apr 16, 2025 | 19.84 | 19.87 | 19.51 | 19.58 | 19.58 | -1.21% | 606,372 |
| Apr 15, 2025 | 19.71 | 20.15 | 19.71 | 19.82 | 19.82 | 0.51% | 1,229,679 |
| Apr 14, 2025 | 19.55 | 19.88 | 19.36 | 19.72 | 19.72 | 2.44% | 906,706 |
| Apr 11, 2025 | 19.14 | 19.30 | 18.50 | 19.25 | 19.25 | 0.68% | 2,040,147 |
| Apr 10, 2025 | 20.19 | 20.19 | 18.69 | 19.12 | 19.12 | -6.73% | 1,860,660 |
| Apr 9, 2025 | 19.19 | 20.63 | 18.34 | 20.50 | 20.50 | 5.67% | 2,594,610 |
| Apr 8, 2025 | 20.39 | 20.51 | 19.22 | 19.40 | 19.40 | -1.97% | 1,599,708 |
| Apr 7, 2025 | 19.99 | 21.12 | 19.42 | 19.79 | 19.79 | -4.49% | 2,282,590 |
| Apr 4, 2025 | 21.40 | 21.45 | 20.51 | 20.72 | 20.72 | -4.91% | 1,585,433 |
| Apr 3, 2025 | 21.80 | 22.15 | 21.71 | 21.79 | 21.79 | -2.42% | 667,457 |
| Apr 2, 2025 | 22.29 | 22.35 | 22.12 | 22.33 | 22.33 | -0.13% | 681,970 |
| Apr 1, 2025 | 22.42 | 22.52 | 22.21 | 22.36 | 22.36 | -0.36% | 603,442 |
| Mar 31, 2025 | 22.04 | 22.50 | 21.86 | 22.44 | 22.44 | 1.42% | 716,799 |
| Mar 28, 2025 | 22.54 | 22.55 | 21.96 | 22.13 | 22.13 | -1.80% | 610,203 |
| Mar 27, 2025 | 22.52 | 22.73 | 22.46 | 22.53 | 22.53 | -0.04% | 306,649 |
| Mar 26, 2025 | 22.78 | 22.78 | 22.41 | 22.54 | 22.54 | -0.97% | 862,610 |
| Mar 25, 2025 | 23.08 | 23.08 | 22.68 | 22.76 | 22.76 | -0.96% | 359,400 |
| Mar 24, 2025 | 23.11 | 23.12 | 22.90 | 22.98 | 22.98 | 0.04% | 660,218 |
| Mar 21, 2025 | 23.11 | 23.21 | 22.91 | 22.97 | 22.97 | -0.99% | 762,061 |
| Mar 20, 2025 | 23.23 | 23.31 | 23.15 | 23.20 | 23.20 | -0.22% | 357,263 |
| Mar 19, 2025 | 23.22 | 23.34 | 23.05 | 23.25 | 23.25 | 0.09% | 469,730 |
| Mar 18, 2025 | 23.07 | 23.27 | 23.05 | 23.23 | 23.23 | -0.26% | 309,450 |
| Mar 17, 2025 | 23.10 | 23.32 | 23.10 | 23.29 | 23.18 | 0.60% | 336,180 |
| Mar 14, 2025 | 22.81 | 23.15 | 22.77 | 23.15 | 23.04 | 2.12% | 314,923 |
| Mar 13, 2025 | 22.80 | 23.19 | 22.64 | 22.67 | 22.56 | -0.53% | 516,231 |
| Mar 12, 2025 | 22.89 | 22.89 | 22.54 | 22.79 | 22.68 | 0.49% | 305,263 |
| Mar 11, 2025 | 23.22 | 23.26 | 22.49 | 22.68 | 22.57 | -2.11% | 350,582 |
| Mar 10, 2025 | 23.32 | 23.69 | 23.04 | 23.17 | 23.06 | -1.15% | 598,861 |
| Mar 7, 2025 | 22.89 | 23.50 | 22.89 | 23.44 | 23.33 | 2.22% | 500,696 |
| Mar 6, 2025 | 22.98 | 23.11 | 22.84 | 22.93 | 22.82 | -0.82% | 360,039 |
| Mar 5, 2025 | 22.95 | 23.17 | 22.82 | 23.12 | 23.01 | 1.00% | 892,153 |
| Mar 4, 2025 | 23.04 | 23.15 | 22.75 | 22.89 | 22.78 | -1.17% | 322,037 |
| Mar 3, 2025 | 23.64 | 23.64 | 23.02 | 23.16 | 23.05 | -2.24% | 1,234,961 |