iShares Mortgage Real Est... (REM)
CBOE: REM
· Real-Time Price · USD
22.05
-0.36 (-1.61%)
At close: Aug 21, 2025, 3:10 PM
REM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 22.29 | 22.43 | 22.27 | 22.41 | 22.41 | 0.67% | 281,952 |
| 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 |
| Aug 14, 2025 | 22.25 | 22.34 | 22.19 | 22.31 | 22.31 | -0.67% | 345,542 |
| Aug 13, 2025 | 22.14 | 22.46 | 22.14 | 22.46 | 22.46 | 1.49% | 746,000 |
| Aug 12, 2025 | 21.84 | 22.13 | 21.84 | 22.13 | 22.13 | 1.61% | 267,700 |
| Aug 11, 2025 | 22.06 | 22.12 | 21.76 | 21.78 | 21.78 | -1.22% | 340,326 |
| Aug 8, 2025 | 22.01 | 22.15 | 21.96 | 22.05 | 22.05 | 0.27% | 313,807 |
| Aug 7, 2025 | 21.95 | 22.08 | 21.89 | 21.99 | 21.99 | 0.69% | 561,057 |
| Aug 6, 2025 | 22.04 | 22.04 | 21.77 | 21.84 | 21.84 | -1.22% | 578,218 |
| Aug 5, 2025 | 22.15 | 22.18 | 21.96 | 22.11 | 22.11 | 0.05% | 284,635 |
| Aug 4, 2025 | 21.84 | 22.13 | 21.81 | 22.10 | 22.10 | 1.70% | 303,223 |
| Aug 1, 2025 | 21.56 | 21.79 | 21.54 | 21.73 | 21.73 | 0.37% | 570,000 |
| Jul 31, 2025 | 21.92 | 21.92 | 21.62 | 21.65 | 21.65 | -1.19% | 478,900 |
| Jul 30, 2025 | 22.27 | 22.37 | 21.85 | 21.91 | 21.91 | -1.53% | 330,700 |
| Jul 29, 2025 | 22.21 | 22.33 | 22.10 | 22.25 | 22.25 | 0.32% | 400,742 |
| Jul 28, 2025 | 22.43 | 22.44 | 22.08 | 22.18 | 22.18 | -0.76% | 360,900 |
| Jul 25, 2025 | 22.25 | 22.37 | 22.09 | 22.35 | 22.35 | 0.49% | 377,800 |
| Jul 24, 2025 | 22.20 | 22.42 | 22.11 | 22.24 | 22.24 | -0.18% | 543,900 |