iShares Mortgage Real Est... (REM)
CBOE: REM
· Real-Time Price · USD
23.13
-0.19 (-0.81%)
At close: Sep 12, 2025, 3:00 PM
REM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.36 | 23.36 | 23.12 | 23.15 | 23.15 | -0.73% | 695,041 |
| Sep 11, 2025 | 23.41 | 23.52 | 23.27 | 23.32 | 23.32 | -0.13% | 576,716 |
| Sep 10, 2025 | 23.54 | 23.62 | 23.30 | 23.35 | 23.35 | -0.43% | 864,020 |
| Sep 9, 2025 | 23.52 | 23.63 | 23.42 | 23.45 | 23.45 | -0.30% | 631,146 |
| Sep 8, 2025 | 23.63 | 23.63 | 23.44 | 23.52 | 23.52 | -0.25% | 661,272 |
| Sep 5, 2025 | 23.48 | 23.70 | 23.41 | 23.58 | 23.58 | 0.99% | 1,349,800 |
| Sep 4, 2025 | 23.00 | 23.35 | 23.00 | 23.35 | 23.35 | 1.65% | 488,500 |
| Sep 3, 2025 | 22.60 | 22.97 | 22.60 | 22.97 | 22.97 | 1.46% | 263,563 |
| Sep 2, 2025 | 22.64 | 22.70 | 22.46 | 22.64 | 22.64 | -0.83% | 280,111 |
| Aug 29, 2025 | 22.58 | 22.84 | 22.58 | 22.83 | 22.83 | 0.97% | 320,600 |
| Aug 28, 2025 | 22.67 | 22.67 | 22.50 | 22.61 | 22.61 | 0.00% | 252,410 |
| Aug 27, 2025 | 22.64 | 22.76 | 22.56 | 22.61 | 22.61 | -0.04% | 252,812 |
| Aug 26, 2025 | 22.65 | 22.69 | 22.49 | 22.62 | 22.62 | 0.22% | 373,300 |
| Aug 25, 2025 | 22.70 | 22.74 | 22.57 | 22.57 | 22.57 | -0.70% | 307,723 |
| Aug 22, 2025 | 22.12 | 22.77 | 22.12 | 22.73 | 22.73 | 2.99% | 422,414 |
| Aug 21, 2025 | 22.33 | 22.33 | 22.05 | 22.07 | 22.07 | -1.52% | 191,000 |
| Aug 20, 2025 | 22.29 | 22.43 | 22.27 | 22.41 | 22.41 | 0.67% | 282,000 |
| Aug 19, 2025 | 22.18 | 22.38 | 22.12 | 22.26 | 22.26 | 0.59% | 283,700 |
| Aug 18, 2025 | 22.28 | 22.28 | 22.09 | 22.13 | 22.13 | -0.58% | 315,744 |
| Aug 15, 2025 | 22.33 | 22.36 | 22.23 | 22.26 | 22.26 | -0.22% | 366,581 |