REM Historical Prices
BATS: REMiSharesReal EstateETFUSD
17.49-0.07 (-0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REM price history
The price history for iShares Mortgage Real Estate (REM) on this page begins on October 7, 2026, when the stock closed at $17.34; it most recently closed at $17.49 on October 9, 2026. The highest price in this record is $17.61, reached on October 8, 2026; the latest close is 0.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
REM returns
1 week
+0.87%
REM price return, excluding dividends.
REM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.62 | 17.53 | 17.28 | 17.49 | -0.40% | |
| 17.23 | 17.61 | 17.13 | 17.56 | +1.27% | |
| 17.53 | 17.52 | 17.23 | 17.34 | — |