REM Price: 16.25

iShares Mortgage Real Estate ETF (REM)

16.25 +0.05 (+0.31%) USD | BATS | Nov 13, 16:00

16.25 0.00 (0.00%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	16.66	16.69	16.19	16.20	1.033M
Nov 11, 2026	17.00	17.00	16.71	16.71	772239.0
Nov 10, 2026	17.27	17.27	16.94	17.07	750624.0
Nov 09, 2026	17.37	17.51	17.18	17.40	609543.0
Nov 06, 2026	17.36	17.62	17.15	17.20	1.054M
Nov 05, 2026	17.91	18.09	17.24	17.50	1.063M
Nov 04, 2026	17.33	17.88	17.33	17.81	1.405M
Nov 03, 2026	17.31	17.31	17.00	17.06	1.562M
Nov 02, 2026	17.26	17.44	17.20	17.37	827509.0
Oct 30, 2026	17.60	17.61	17.13	17.20	654845.0
Oct 29, 2026	17.55	17.68	17.44	17.61	375156.0
Oct 28, 2026	17.53	17.56	17.34	17.51	745124.0
Oct 27, 2026	17.54	17.56	17.38	17.56	625081.0
Oct 26, 2026	17.50	17.74	17.40	17.46	666628.0
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

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