Get the Stockscreener App
22.69
0.81%
-0.17
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 April 16, 2026, is $22.69.
- 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 74.11% to $22.69 now.
- The 52-week high stock price for REM is $24.05, representing a 5.99% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for REM is $19.35, indicating a -14.72% decrease from the current share price, occurred on April 21, 2025.
- The closing price of iShares Mortgage Real Estate ETF (REM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $22.83 | $22.59 | $0.24 | 341,847.0 | -0.74% |
| Apr 15, 2026 | $22.86 | $22.52 | $0.335 | 430,940.0 | +0.93% |
| Apr 14, 2026 | $22.65 | $22.50 | $0.15 | 248,339.0 | +0.98% |
| Apr 13, 2026 | $22.45 | $22.03 | $0.425 | 202,922.0 | +0.67% |
| Apr 10, 2026 | $22.32 | $22.16 | $0.165 | 182,339.0 | +0.00% |
| Apr 09, 2026 | $22.34 | $21.97 | $0.375 | 333,716.0 | +1.18% |
| Apr 08, 2026 | $22.08 | $21.87 | $0.21 | 581,225.0 | +2.37% |
| Apr 07, 2026 | $21.73 | $21.46 | $0.265 | 432,160.0 | -0.83% |
| Apr 06, 2026 | $21.83 | $21.55 | $0.28 | 402,286.0 | +0.37% |
| Apr 02, 2026 | $21.62 | $21.05 | $0.575 | 405,912.0 | +1.03% |
| Apr 01, 2026 | $21.58 | $21.37 | $0.21 | 436,947.0 | -0.37% |
| Mar 31, 2026 | $21.49 | $21.03 | $0.46 | 652,678.0 | +2.70% |
| Mar 30, 2026 | $21.11 | $20.63 | $0.48 | 730,344.0 | +1.83% |
| Mar 27, 2026 | $20.84 | $20.46 | $0.3749 | 808,410.0 | -1.86% |
| Mar 26, 2026 | $21.17 | $20.89 | $0.285 | 754,117.0 | -1.18% |
| Mar 25, 2026 | $21.28 | $20.97 | $0.31 | 634,089.0 | +1.68% |
| Mar 24, 2026 | $21.09 | $20.70 | $0.39 | 835,502.0 | -0.53% |
| Mar 23, 2026 | $21.16 | $20.68 | $0.48 | 1,051,924.0 | +2.35% |
| Mar 20, 2026 | $21.44 | $20.41 | $1.03 | 2,332,605.0 | -4.53% |
| Mar 19, 2026 | $21.59 | $21.28 | $0.31 | 1,237,908.0 | +0.42% |
| Mar 18, 2026 | $21.64 | $21.32 | $0.32 | 659,897.0 | -1.39% |
| Mar 17, 2026 | $21.76 | $21.51 | $0.25 | 704,506.0 | +0.32% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $22.86 | $21.05 | $1.81 | 3,998,633.0 | +5.68% |
| Mar, 2026 | $22.91 | $20.41 | $2.50 | 20,290,377.0 | -5.08% |
| Feb, 2026 | $23.04 | $22.08 | $0.963 | 17,706,874.0 | -0.62% |
| Jan, 2026 | $24.05 | $22.06 | $1.99 | 17,850,737.0 | +2.61% |
iShares Mortgage Real Estate ETF Stock (REM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.09 | $21.73 | $1.36 | 12,378,533.0 | -3.27% |
| Nov, 2025 | $23.07 | $21.57 | $1.50 | 13,745,574.0 | +4.80% |
| Oct, 2025 | $22.50 | $21.52 | $0.98 | 14,989,688.0 | -0.50% |
| Sep, 2025 | $23.70 | $21.70 | $2.00 | 15,254,541.0 | -3.77% |
| Aug, 2025 | $22.84 | $21.54 | $1.30 | 7,675,624.0 | +5.45% |
| Jul, 2025 | $22.44 | $21.26 | $1.18 | 8,688,143.0 | +1.26% |
| Jun, 2025 | $22.03 | $20.59 | $1.44 | 9,513,233.0 | +1.57% |
| 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% |
0.19%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):