iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
21.98
+0.12 (0.55%)
Sep 26, 2025, 4:00 PM EDT - Market closed
REM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.93 | 22.09 | 21.87 | 21.98 | 21.98 | 0.55% | 467,915 |
| Sep 25, 2025 | 21.87 | 21.92 | 21.75 | 21.86 | 21.86 | -0.14% | 391,824 |
| Sep 24, 2025 | 22.00 | 22.00 | 21.81 | 21.89 | 21.89 | -0.45% | 509,617 |
| Sep 23, 2025 | 21.89 | 22.08 | 21.86 | 21.99 | 21.99 | 0.64% | 1,251,710 |
| Sep 22, 2025 | 22.24 | 22.25 | 21.83 | 21.85 | 21.85 | -1.93% | 1,325,016 |
| Sep 19, 2025 | 22.53 | 22.53 | 22.22 | 22.28 | 22.28 | -0.85% | 1,035,132 |
| Sep 18, 2025 | 22.67 | 22.67 | 22.31 | 22.47 | 22.47 | -0.31% | 920,940 |
| Sep 17, 2025 | 22.51 | 22.85 | 22.42 | 22.54 | 22.54 | 0.58% | 789,750 |
| Sep 16, 2025 | 22.69 | 22.74 | 22.35 | 22.41 | 22.41 | -3.24% | 1,113,258 |
| Sep 15, 2025 | 23.20 | 23.24 | 23.08 | 23.16 | 22.69 | 0.04% | 659,256 |
| Sep 12, 2025 | 23.36 | 23.36 | 23.12 | 23.15 | 22.68 | -0.73% | 695,043 |
| Sep 11, 2025 | 23.41 | 23.52 | 23.27 | 23.32 | 22.85 | -0.13% | 576,716 |
| Sep 10, 2025 | 23.54 | 23.62 | 23.30 | 23.35 | 22.88 | -0.43% | 864,020 |
| Sep 9, 2025 | 23.52 | 23.63 | 23.42 | 23.45 | 22.98 | -0.30% | 631,146 |
| Sep 8, 2025 | 23.63 | 23.63 | 23.44 | 23.52 | 23.04 | -0.23% | 661,272 |
| Sep 5, 2025 | 23.48 | 23.70 | 23.41 | 23.58 | 23.10 | 0.96% | 1,349,787 |
| Sep 4, 2025 | 23.00 | 23.35 | 23.00 | 23.35 | 22.88 | 1.65% | 488,465 |
| Sep 3, 2025 | 22.60 | 22.97 | 22.60 | 22.97 | 22.51 | 1.46% | 263,465 |
| Sep 2, 2025 | 22.64 | 22.70 | 22.46 | 22.64 | 22.18 | -0.83% | 280,111 |
| Aug 29, 2025 | 22.58 | 22.84 | 22.58 | 22.83 | 22.37 | 0.97% | 320,582 |
| Aug 28, 2025 | 22.67 | 22.67 | 22.50 | 22.61 | 22.15 | - | 252,410 |
| Aug 27, 2025 | 22.64 | 22.76 | 22.56 | 22.61 | 22.15 | -0.04% | 252,812 |
| Aug 26, 2025 | 22.65 | 22.69 | 22.49 | 22.62 | 22.16 | 0.22% | 373,282 |
| Aug 25, 2025 | 22.70 | 22.74 | 22.57 | 22.57 | 22.11 | -0.70% | 307,723 |
| Aug 22, 2025 | 22.12 | 22.77 | 22.12 | 22.73 | 22.27 | 2.99% | 422,414 |
| Aug 21, 2025 | 22.33 | 22.33 | 22.05 | 22.07 | 21.62 | -1.52% | 190,954 |
| Aug 20, 2025 | 22.29 | 22.43 | 22.27 | 22.41 | 21.96 | 0.67% | 281,953 |
| Aug 19, 2025 | 22.18 | 22.38 | 22.12 | 22.26 | 21.81 | 0.59% | 283,689 |
| Aug 18, 2025 | 22.28 | 22.28 | 22.09 | 22.13 | 21.68 | -0.56% | 315,744 |
| Aug 15, 2025 | 22.33 | 22.36 | 22.23 | 22.26 | 21.80 | -0.25% | 366,581 |
| Aug 14, 2025 | 22.25 | 22.34 | 22.19 | 22.31 | 21.86 | -0.67% | 345,542 |
| Aug 13, 2025 | 22.14 | 22.46 | 22.14 | 22.46 | 22.01 | 1.49% | 745,978 |
| Aug 12, 2025 | 21.84 | 22.13 | 21.84 | 22.13 | 21.68 | 1.61% | 267,672 |
| Aug 11, 2025 | 22.06 | 22.12 | 21.76 | 21.78 | 21.34 | -1.22% | 340,326 |
| Aug 8, 2025 | 22.01 | 22.15 | 21.96 | 22.05 | 21.60 | 0.27% | 313,807 |
| Aug 7, 2025 | 21.95 | 22.08 | 21.89 | 21.99 | 21.54 | 0.69% | 561,057 |
| Aug 6, 2025 | 22.04 | 22.04 | 21.77 | 21.84 | 21.40 | -1.22% | 578,218 |
| Aug 5, 2025 | 22.15 | 22.18 | 21.96 | 22.11 | 21.66 | 0.05% | 284,635 |
| Aug 4, 2025 | 21.84 | 22.13 | 21.81 | 22.10 | 21.65 | 1.70% | 303,223 |
| Aug 1, 2025 | 21.56 | 21.79 | 21.54 | 21.73 | 21.29 | 0.37% | 569,951 |
| Jul 31, 2025 | 21.92 | 21.92 | 21.62 | 21.65 | 21.21 | -1.19% | 478,872 |
| Jul 30, 2025 | 22.27 | 22.37 | 21.85 | 21.91 | 21.47 | -1.53% | 330,673 |
| Jul 29, 2025 | 22.21 | 22.33 | 22.10 | 22.25 | 21.80 | 0.32% | 400,742 |
| Jul 28, 2025 | 22.43 | 22.44 | 22.08 | 22.18 | 21.73 | -0.76% | 360,860 |
| Jul 25, 2025 | 22.25 | 22.37 | 22.09 | 22.35 | 21.90 | 0.49% | 377,797 |
| Jul 24, 2025 | 22.20 | 22.42 | 22.11 | 22.24 | 21.79 | -0.18% | 543,870 |
| Jul 23, 2025 | 22.08 | 22.28 | 22.08 | 22.28 | 21.83 | 1.02% | 736,160 |
| Jul 22, 2025 | 21.71 | 22.12 | 21.66 | 22.06 | 21.61 | 1.75% | 609,682 |
| Jul 21, 2025 | 21.73 | 21.84 | 21.60 | 21.68 | 21.24 | 0.18% | 506,707 |
| Jul 18, 2025 | 21.85 | 21.89 | 21.57 | 21.64 | 21.20 | -0.48% | 195,990 |