iShares Mortgage Real Estate ETF (REM)
22.06
+0.04
(+0.18%)
USD |
BATS |
Aug 24, 16:00
22.06
0.00 (0.00%)
After-Hours: 20:00
REM Price : 22.06 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 21.63 | 21.63 | 21.40 | 21.50 | 597831.0 |
| Aug 05, 2026 | 21.65 | 21.66 | 21.40 | 21.57 | 560373.0 |
| Aug 04, 2026 | 21.65 | 21.74 | 21.48 | 21.70 | 654986.0 |
| Aug 03, 2026 | 21.63 | 21.84 | 21.59 | 21.63 | 382363.0 |
| Jul 31, 2026 | 21.69 | 21.71 | 21.34 | 21.50 | 868140.0 |
| Jul 30, 2026 | 21.90 | 22.01 | 21.57 | 21.76 | 495965.0 |
| Jul 29, 2026 | 21.99 | 22.08 | 21.84 | 21.90 | 420808.0 |
| Jul 28, 2026 | 21.72 | 22.09 | 21.72 | 22.08 | 246616.0 |
| Jul 27, 2026 | 21.65 | 21.84 | 21.64 | 21.67 | 301489.0 |
| Jul 24, 2026 | 21.58 | 21.74 | 21.50 | 21.57 | 593157.0 |
| Jul 23, 2026 | 21.57 | 21.64 | 21.34 | 21.46 | 636644.0 |
| Jul 22, 2026 | 21.89 | 22.01 | 21.62 | 21.74 | 645847.0 |
| Jul 21, 2026 | 21.97 | 22.10 | 21.81 | 21.89 | 1.199M |
| Jul 20, 2026 | 22.31 | 22.37 | 21.82 | 21.91 | 681114.0 |
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