21.73
price up icon0.37%   0.08
after-market After Hours: 21.73
loading

iShares Mortgage Real Estate ETF Stock (REM) Price History

The historical daily chart and data for iShares Mortgage Real Estate ETF stock (REM), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $21.73.
  • iShares Mortgage Real Estate ETF all-time high stock price is $51.76, occurred on September 08, 2014.
  • The lowest iShares Mortgage Real Estate ETF stock price recorded was $13.03 on March 18, 2020. Since then, iShares Mortgage Real Estate ETF's stock price has risen over 66.74% to $21.73 now.
  • The 52-week high stock price for REM is $24.88, representing a 14.50% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for REM is $18.34, indicating a -15.60% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of iShares Mortgage Real Estate ETF (REM) stock in the beginning of 2024 was $35.18. The stock closed the year at $22.69, a loss of over -35.50% for the year.
The table below shows more information about REM historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $21.79 $21.54 $0.245 569,951.0 +0.37%
Jul 31, 2025 $21.92 $21.61 $0.305 478,803.0 -1.19%
Jul 30, 2025 $22.36 $21.85 $0.515 330,663.0 -1.53%
Jul 29, 2025 $22.32 $22.10 $0.225 400,732.0 +0.32%
Jul 28, 2025 $22.44 $22.07 $0.365 360,857.0 -0.76%
Jul 25, 2025 $22.37 $22.09 $0.2852 377,697.0 +0.49%
Jul 24, 2025 $22.42 $22.11 $0.31 543,861.0 -0.18%
Jul 23, 2025 $22.28 $22.15 $0.13 299,404.0 +1.02%
Jul 22, 2025 $22.12 $21.66 $0.46 609,679.0 +1.75%
Jul 21, 2025 $21.84 $21.60 $0.235 506,706.0 +0.18%
Jul 18, 2025 $21.89 $21.57 $0.325 195,985.0 -0.48%
Jul 17, 2025 $21.96 $21.67 $0.295 530,449.0 -0.87%
Jul 16, 2025 $21.95 $21.62 $0.325 425,554.0 +1.20%
Jul 15, 2025 $22.05 $21.67 $0.38 339,707.0 -1.19%
Jul 14, 2025 $22.05 $21.84 $0.21 360,109.0 -0.27%
Jul 11, 2025 $22.07 $21.89 $0.18 291,364.0 -0.68%
Jul 10, 2025 $22.20 $22.01 $0.1855 320,008.0 +0.36%
Jul 09, 2025 $22.14 $21.95 $0.19 239,869.0 +0.73%
Jul 08, 2025 $22.07 $21.76 $0.31 411,041.0 +0.74%
Jul 07, 2025 $22.01 $21.68 $0.33 559,059.0 -1.09%
Jul 03, 2025 $22.12 $21.91 $0.21 228,523.0 +0.14%

iShares Mortgage Real Estate ETF Stock (REM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of iShares Mortgage Real Estate ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Mortgage Real Estate ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

iShares Mortgage Real Estate ETF Stock (REM) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $21.79 $21.54 $0.245 569,951.0 +0.00%
Jul, 2025 $22.44 $21.26 $1.18 9,258,094.0 +1.64%
Jun, 2025 $22.03 $20.59 $1.44 9,513,233.0 +1.57%
May, 2025 $22.04 $20.35 $1.69 8,906,882.0 -1.13%
Apr, 2025 $22.52 $18.34 $4.18 20,465,245.0 -5.12%
Mar, 2025 $23.69 $21.86 $1.83 10,823,752.0 -5.28%
Feb, 2025 $23.71 $21.83 $1.88 11,507,890.0 +5.85%
Jan, 2025 $22.57 $20.50 $2.07 10,185,350.0 +4.82%

iShares Mortgage Real Estate ETF Stock (REM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $23.30 $20.85 $2.45 7,957,831.0 -9.60%
Nov, 2024 $23.39 $22.11 $1.28 6,833,448.0 +3.61%
Oct, 2024 $23.73 $22.24 $1.49 7,688,979.0 -5.52%
Sep, 2024 $24.88 $23.25 $1.63 10,948,649.0 -1.21%
Aug, 2024 $24.08 $21.82 $2.25 7,997,787.0 +1.87%
Jul, 2024 $24.43 $21.73 $2.70 8,197,687.0 +6.41%
Jun, 2024 $22.78 $21.43 $1.35 4,081,193.0 -1.42%
May, 2024 $23.51 $21.66 $1.85 5,090,619.0 +2.98%
Apr, 2024 $23.24 $21.09 $2.15 6,471,226.0 -6.07%
Mar, 2024 $23.25 $21.94 $1.31 5,904,683.0 +4.03%
Feb, 2024 $22.91 $21.12 $1.79 6,701,016.0 -1.28%
Jan, 2024 $23.98 $22.61 $1.37 7,721,941.0 -4.07%

iShares Mortgage Real Estate ETF Stock (REM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $25.18 $22.58 $2.60 9,571,323.0 +3.83%
Nov, 2023 $22.82 $19.64 $3.18 7,550,267.0 +14.57%
Oct, 2023 $22.38 $18.95 $3.43 11,067,632.0 -11.24%
Sep, 2023 $24.68 $21.85 $2.83 6,330,316.0 -7.34%
Aug, 2023 $24.46 $22.34 $2.12 6,966,770.0 -1.83%
Jul, 2023 $25.17 $22.34 $2.83 8,311,125.0 +4.07%
Jun, 2023 $23.68 $21.36 $2.32 9,725,643.0 +10.07%
May, 2023 $22.22 $20.30 $1.91 9,158,958.0 -3.25%
Apr, 2023 $22.33 $20.85 $1.48 7,408,196.0 +1.47%
Mar, 2023 $24.27 $19.69 $4.58 19,990,473.0 -9.42%
Feb, 2023 $27.28 $24.10 $3.18 12,490,563.0 -8.26%
Jan, 2023 $26.28 $22.81 $3.47 10,683,027.0 +15.82%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):