Get the Stockscreener App
22.05
0.32%
-0.07
After Hours:
22.30
0.25
+1.13%
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 August 17, 2026, is $22.05.
- 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 69.20% to $22.05 now.
- The 52-week high stock price for REM is $24.05, representing a 9.07% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for REM is $20.41, indicating a -7.46% decrease from the current share price, occurred on March 20, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $22.13 | $21.98 | $0.15 | 166,415.0 | -0.32% |
| Aug 14, 2026 | $22.33 | $22.08 | $0.25 | 345,255.0 | -0.05% |
| Aug 13, 2026 | $22.18 | $22.04 | $0.135 | 313,987.0 | +0.68% |
| Aug 12, 2026 | $22.25 | $21.96 | $0.285 | 264,225.0 | -0.36% |
| Aug 11, 2026 | $22.09 | $21.74 | $0.355 | 325,016.0 | +1.19% |
| Aug 10, 2026 | $21.88 | $21.55 | $0.32 | 373,605.0 | -0.86% |
| Aug 07, 2026 | $22.10 | $21.54 | $0.56 | 507,360.0 | +2.28% |
| Aug 06, 2026 | $21.63 | $21.39 | $0.235 | 597,789.0 | -0.32% |
| Aug 05, 2026 | $21.66 | $21.40 | $0.26 | 560,275.0 | -0.60% |
| Aug 04, 2026 | $21.73 | $21.48 | $0.255 | 654,884.0 | +0.32% |
| Aug 03, 2026 | $21.84 | $21.59 | $0.245 | 382,484.0 | +0.53% |
| Jul 31, 2026 | $21.71 | $21.34 | $0.375 | 866,378.0 | -1.13% |
| Jul 30, 2026 | $22.01 | $21.57 | $0.44 | 491,853.0 | -0.64% |
| Jul 29, 2026 | $22.07 | $21.84 | $0.23 | 420,052.0 | -0.82% |
| Jul 28, 2026 | $22.09 | $21.72 | $0.37 | 246,521.0 | +1.89% |
| Jul 27, 2026 | $21.84 | $21.64 | $0.19 | 301,488.0 | +0.46% |
| Jul 24, 2026 | $21.74 | $21.50 | $0.24 | 593,156.0 | +0.51% |
| Jul 23, 2026 | $21.64 | $21.34 | $0.305 | 636,642.0 | -1.29% |
| Jul 22, 2026 | $22.01 | $21.62 | $0.39 | 645,842.0 | -0.69% |
| Jul 21, 2026 | $22.09 | $21.81 | $0.285 | 1,199,107.0 | -0.09% |
| Jul 20, 2026 | $22.37 | $21.82 | $0.545 | 679,302.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $22.33 | $21.39 | $0.935 | 4,657,710.0 | +2.49% |
| Jul, 2026 | $22.71 | $21.34 | $1.38 | 11,818,962.0 | -2.43% |
| Jun, 2026 | $22.24 | $21.19 | $1.05 | 8,820,548.0 | -0.27% |
| May, 2026 | $23.21 | $21.41 | $1.80 | 8,264,656.0 | -3.95% |
| Apr, 2026 | $23.20 | $21.05 | $2.14 | 9,960,170.0 | +7.22% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):