Skip to main content
iShares Mortgage Real Estate ETF (REM)
BATS: REM · Real-Time Price · USD
22.46
+0.33 (1.49%)
Aug 13, 2025, 4:00 PM - Market closed

REM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.1422.4622.1422.4622.461.49%745,978
Aug 12, 202521.8422.1321.8422.1322.131.61%267,672
Aug 11, 202522.0622.1221.7621.7821.78-1.22%340,326
Aug 8, 202522.0122.1521.9622.0522.050.27%313,807
Aug 7, 202521.9522.0821.8921.9921.990.69%561,057
Aug 6, 202522.0422.0421.7721.8421.84-1.22%578,218
Aug 5, 202522.1522.1821.9622.1122.110.05%284,635
Aug 4, 202521.8422.1321.8122.1022.101.70%303,223
Aug 1, 202521.5621.7921.5421.7321.730.37%569,951
Jul 31, 202521.9221.9221.6221.6521.65-1.19%478,872
Jul 30, 202522.2722.3721.8521.9121.91-1.53%330,673
Jul 29, 202522.2122.3322.1022.2522.250.32%400,742
Jul 28, 202522.4322.4422.0822.1822.18-0.76%360,860
Jul 25, 202522.2522.3722.0922.3522.350.49%377,797
Jul 24, 202522.2022.4222.1122.2422.24-0.18%543,870
Jul 23, 202522.0822.2822.0822.2822.281.02%736,160
Jul 22, 202521.7122.1221.6622.0622.061.75%609,682
Jul 21, 202521.7321.8421.6021.6821.680.18%506,707
Jul 18, 202521.8521.8921.5721.6421.64-0.48%195,990
Jul 17, 202521.8321.9721.6721.7421.74-0.87%530,482
Jul 16, 202521.7821.9521.6221.9321.931.20%426,159
Jul 15, 202521.9322.0521.6721.6721.67-1.19%339,707
Jul 14, 202521.9422.0521.8421.9321.93-0.27%360,158
Jul 11, 202522.0122.0821.9021.9921.99-0.68%291,371
Jul 10, 202522.0822.2022.0122.1422.140.36%320,010
Jul 9, 202521.9522.1421.9522.0622.060.73%239,869
Jul 8, 202521.7822.0721.7621.9021.900.74%411,086
Jul 7, 202521.9022.0121.6821.7421.74-1.09%559,684
Jul 3, 202521.9422.1321.9221.9821.980.14%228,523
Jul 2, 202521.6121.9821.6121.9521.951.43%569,984
Jul 1, 202521.3121.8421.2621.6421.641.22%308,091
Jun 30, 202521.3521.4221.1421.3821.380.71%723,219
Jun 27, 202521.4121.4221.0821.2321.23-0.42%605,081
Jun 26, 202521.1421.3321.0921.3221.321.28%416,626
Jun 25, 202521.1821.2521.0521.0521.05-0.66%525,985
Jun 24, 202521.1121.2821.1121.1921.190.81%394,585
Jun 23, 202520.9421.0620.6021.0221.020.43%733,697
Jun 20, 202521.1321.1320.8620.9320.93-0.24%607,812
Jun 18, 202520.7821.1420.7120.9820.981.11%670,429
Jun 17, 202520.9921.0220.7320.7520.75-1.38%368,133
Jun 16, 202521.2421.3021.0021.0421.04-2.50%215,332
Jun 13, 202521.7221.8121.5321.5821.04-1.60%315,869
Jun 12, 202521.7421.9521.6721.9321.380.64%248,290
Jun 11, 202521.9022.0321.7521.7921.25-0.09%387,821
Jun 10, 202521.6421.8421.5921.8121.260.88%718,294
Jun 9, 202521.5521.7221.5021.6221.080.84%384,239
Jun 6, 202521.3321.4721.3221.4420.901.04%324,466
Jun 5, 202521.1721.3821.1121.2220.690.33%310,318
Jun 4, 202521.1621.2021.0121.1520.620.09%452,676
Jun 3, 202520.8221.2720.6821.1320.601.68%602,690