iShares Mortgage Real Estate ETF (REM)
20.79
-0.09
(-0.43%)
USD |
BATS |
Sep 11, 16:00
20.78
0.00 (0.00%)
After-Hours: 20:00
REM Price : 20.79 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 21.03 | 21.08 | 20.76 | 20.79 | 431107.0 |
| Sep 10, 2026 | 21.36 | 21.38 | 20.83 | 20.88 | 493058.0 |
| Sep 09, 2026 | 21.62 | 21.72 | 21.41 | 21.43 | 268664.0 |
| Sep 08, 2026 | 21.78 | 21.87 | 21.60 | 21.60 | 422286.0 |
| Sep 04, 2026 | 21.60 | 21.86 | 21.54 | 21.79 | 276330.0 |
| Sep 03, 2026 | 21.73 | 21.82 | 21.52 | 21.69 | 228746.0 |
| Sep 02, 2026 | 21.50 | 21.62 | 21.46 | 21.62 | 294938.0 |
| Sep 01, 2026 | 21.62 | 21.67 | 21.40 | 21.45 | 263754.0 |
| Aug 31, 2026 | 21.83 | 21.88 | 21.62 | 21.70 | 275809.0 |
| Aug 28, 2026 | 21.85 | 21.97 | 21.76 | 21.78 | 251484.0 |
| Aug 27, 2026 | 21.70 | 21.92 | 21.65 | 21.85 | 391735.0 |
| Aug 26, 2026 | 21.99 | 21.99 | 21.71 | 21.71 | 237737.0 |
| Aug 25, 2026 | 22.08 | 22.17 | 21.87 | 21.93 | 248354.0 |
| Aug 24, 2026 | 22.00 | 22.12 | 21.96 | 22.05 | 188092.0 |
| Aug 21, 2026 | 22.12 | 22.12 | 21.98 | 22.02 | 439589.0 |
| Aug 20, 2026 | 22.28 | 22.34 | 21.98 | 22.07 | 335246.0 |
| Aug 19, 2026 | 22.09 | 22.48 | 22.09 | 22.35 | 408538.0 |
| Aug 18, 2026 | 22.12 | 22.12 | 21.91 | 22.00 | 239068.0 |
| Aug 17, 2026 | 22.11 | 22.13 | 21.98 | 22.05 | 166425.0 |
| Aug 14, 2026 | 22.14 | 22.33 | 22.08 | 22.12 | 345502.0 |
| Aug 13, 2026 | 22.04 | 22.18 | 22.04 | 22.13 | 314213.0 |
| Aug 12, 2026 | 22.07 | 22.25 | 21.96 | 21.98 | 264482.0 |
| Aug 11, 2026 | 21.84 | 22.10 | 21.74 | 22.06 | 325214.0 |
| Aug 10, 2026 | 21.88 | 21.88 | 21.56 | 21.80 | 374653.0 |
| Aug 07, 2026 | 21.54 | 22.10 | 21.54 | 21.99 | 507361.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median