REM Price: 17.52

iShares Mortgage Real Estate ETF (REM)

17.52 +0.09 (+0.52%) USD | BATS | Oct 23, 16:00

17.50 -0.02 (-0.09%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2007. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	17.46	17.52	17.22	17.52	836668.0
Oct 22, 2026	17.11	17.59	17.03	17.43	1.821M
Oct 21, 2026	17.38	17.38	17.05	17.08	1.269M
Oct 20, 2026	16.73	17.34	16.73	17.22	2.084M
Oct 19, 2026	17.22	17.22	16.66	16.75	1.497M
Oct 16, 2026	17.59	17.69	17.24	17.30	1.389M
Oct 15, 2026	17.33	17.78	17.33	17.55	2.012M
Oct 14, 2026	17.11	17.24	16.98	17.14	2.351M
Oct 13, 2026	17.50	17.64	17.04	17.27	1.385M
Oct 12, 2026	17.45	17.51	17.25	17.38	1.061M
Oct 09, 2026	17.62	17.62	17.28	17.49	1.768M
Oct 08, 2026	17.23	17.60	17.12	17.56	1.911M
Oct 07, 2026	17.53	17.55	17.23	17.34	2.099M
Oct 06, 2026	17.61	17.75	17.50	17.69	1.518M
Oct 05, 2026	17.78	17.83	17.51	17.60	1.735M
Oct 02, 2026	18.16	18.29	17.64	17.76	3.813M
Oct 01, 2026	18.21	18.21	17.77	18.00	1.943M
Sep 30, 2026	18.80	18.86	18.21	18.21	3.258M
Sep 29, 2026	18.71	18.84	18.50	18.69	2.453M
Sep 28, 2026	18.81	18.88	18.55	18.69	1.856M
Sep 25, 2026	19.00	19.01	18.70	18.90	1.716M
Sep 24, 2026	19.42	19.42	18.89	18.92	1.461M
Sep 23, 2026	19.89	19.90	19.32	19.32	2.635M
Sep 22, 2026	19.85	20.01	19.80	19.91	929645.0
Sep 21, 2026	19.69	19.84	19.64	19.76	620406.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks