Get the Stockscreener App
21.05
0.66%
-0.14
iShares Mortgage Real Estate ETF Stock (REM) Price History
The historical daily chart and data for iShares Mortgage Real Estate ETF stock (REM), adjusted for splits and dividends, show that the latest closing stock price as of June 25, 2025, is $21.05.
- iShares Mortgage Real Estate ETF all-time high stock price is $51.76, occurred on September 08, 2014.
- The lowest iShares Mortgage Real Estate ETF stock price recorded was $13.03 on March 18, 2020. Since then, iShares Mortgage Real Estate ETF's stock price has risen over 61.52% to $21.05 now.
- The 52-week high stock price for REM is $24.88, representing a 18.19% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for REM is $18.34, indicating a -12.87% decrease from the current share price, occurred on April 09, 2025.
- The closing price of iShares Mortgage Real Estate ETF (REM) stock in the beginning of 2024 was $35.18. The stock closed the year at $22.69, a loss of over -35.50% for the year.
The table below shows more information about REM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 25, 2025 | $21.25 | $21.05 | $0.2009 | 525,978.0 | -0.66% |
| Jun 24, 2025 | $21.28 | $21.11 | $0.17 | 394,576.0 | +0.81% |
| Jun 23, 2025 | $21.06 | $20.59 | $0.4615 | 733,627.0 | +0.43% |
| Jun 20, 2025 | $21.13 | $20.86 | $0.275 | 607,767.0 | -0.24% |
| Jun 18, 2025 | $21.14 | $20.71 | $0.43 | 670,315.0 | +1.11% |
| Jun 17, 2025 | $21.02 | $20.73 | $0.29 | 368,002.0 | -1.38% |
| Jun 16, 2025 | $21.30 | $21.00 | $0.305 | 215,320.0 | -2.50% |
| Jun 13, 2025 | $21.81 | $21.52 | $0.285 | 315,768.0 | -1.60% |
| Jun 12, 2025 | $21.95 | $21.67 | $0.275 | 248,288.0 | +0.64% |
| Jun 11, 2025 | $22.03 | $21.75 | $0.285 | 387,821.0 | -0.09% |
| Jun 10, 2025 | $21.84 | $21.59 | $0.245 | 718,290.0 | +0.88% |
| Jun 09, 2025 | $21.72 | $21.50 | $0.225 | 384,234.0 | +0.84% |
| Jun 06, 2025 | $21.46 | $21.32 | $0.15 | 324,261.0 | +1.04% |
| Jun 05, 2025 | $21.38 | $21.11 | $0.27 | 310,038.0 | +0.33% |
| Jun 04, 2025 | $21.20 | $21.00 | $0.195 | 452,376.0 | +0.09% |
| Jun 03, 2025 | $21.27 | $20.68 | $0.585 | 602,690.0 | +1.68% |
| Jun 02, 2025 | $21.01 | $20.73 | $0.28 | 508,991.0 | -1.28% |
| May 30, 2025 | $21.21 | $21.01 | $0.20 | 517,224.0 | -1.13% |
| May 29, 2025 | $21.34 | $21.13 | $0.21 | 446,649.0 | +0.80% |
| May 28, 2025 | $21.27 | $21.05 | $0.22 | 358,576.0 | +0.02% |
iShares Mortgage Real Estate ETF Stock (REM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares Mortgage Real Estate ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Mortgage Real Estate ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares Mortgage Real Estate ETF Stock (REM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $22.03 | $20.59 | $1.44 | 8,294,320.0 | +0.00% |
| May, 2025 | $22.04 | $20.35 | $1.69 | 8,906,882.0 | -1.13% |
| Apr, 2025 | $22.52 | $18.34 | $4.18 | 20,465,245.0 | -5.12% |
| Mar, 2025 | $23.69 | $21.86 | $1.83 | 10,823,752.0 | -5.28% |
| Feb, 2025 | $23.71 | $21.83 | $1.88 | 11,507,890.0 | +5.85% |
| Jan, 2025 | $22.57 | $20.50 | $2.07 | 10,185,350.0 | +4.82% |
iShares Mortgage Real Estate ETF Stock (REM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.30 | $20.85 | $2.45 | 7,957,831.0 | -9.60% |
| Nov, 2024 | $23.39 | $22.11 | $1.28 | 6,833,448.0 | +3.61% |
| Oct, 2024 | $23.73 | $22.24 | $1.49 | 7,688,979.0 | -5.52% |
| Sep, 2024 | $24.88 | $23.25 | $1.63 | 10,948,649.0 | -1.21% |
| Aug, 2024 | $24.08 | $21.82 | $2.25 | 7,997,787.0 | +1.87% |
| Jul, 2024 | $24.43 | $21.73 | $2.70 | 8,197,687.0 | +6.41% |
| Jun, 2024 | $22.78 | $21.43 | $1.35 | 4,081,193.0 | -1.42% |
| May, 2024 | $23.51 | $21.66 | $1.85 | 5,090,619.0 | +2.98% |
| Apr, 2024 | $23.24 | $21.09 | $2.15 | 6,471,226.0 | -6.07% |
| Mar, 2024 | $23.25 | $21.94 | $1.31 | 5,904,683.0 | +4.03% |
| Feb, 2024 | $22.91 | $21.12 | $1.79 | 6,701,016.0 | -1.28% |
| Jan, 2024 | $23.98 | $22.61 | $1.37 | 7,721,941.0 | -4.07% |
iShares Mortgage Real Estate ETF Stock (REM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.18 | $22.58 | $2.60 | 9,571,323.0 | +3.83% |
| Nov, 2023 | $22.82 | $19.64 | $3.18 | 7,550,267.0 | +14.57% |
| Oct, 2023 | $22.38 | $18.95 | $3.43 | 11,067,632.0 | -11.24% |
| Sep, 2023 | $24.68 | $21.85 | $2.83 | 6,330,316.0 | -7.34% |
| Aug, 2023 | $24.46 | $22.34 | $2.12 | 6,966,770.0 | -1.83% |
| Jul, 2023 | $25.17 | $22.34 | $2.83 | 8,311,125.0 | +4.07% |
| Jun, 2023 | $23.68 | $21.36 | $2.32 | 9,725,643.0 | +10.07% |
| May, 2023 | $22.22 | $20.30 | $1.91 | 9,158,958.0 | -3.25% |
| Apr, 2023 | $22.33 | $20.85 | $1.48 | 7,408,196.0 | +1.47% |
| Mar, 2023 | $24.27 | $19.69 | $4.58 | 19,990,473.0 | -9.42% |
| Feb, 2023 | $27.28 | $24.10 | $3.18 | 12,490,563.0 | -8.26% |
| Jan, 2023 | $26.28 | $22.81 | $3.47 | 10,683,027.0 | +15.82% |
0.54%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):