REM Price: 17.76

iShares Mortgage Real Estate ETF (REM)

17.76 -0.24 (-1.33%) USD | BATS | Oct 02, 16:00

17.76 0.00 (0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 18, 2026	19.83	19.83	19.56	19.58	1.161M
Sep 17, 2026	20.00	20.08	19.80	19.80	760335.0
Sep 16, 2026	19.95	20.10	19.58	19.74	1.154M
Sep 15, 2026	20.18	20.20	19.85	19.89	2.341M
Sep 14, 2026	20.67	20.90	20.54	20.67	531980.0
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

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