Free Trial

iShares Mortgage Real Estate ETF (REM) Chart & Stock Price History

→ Radical change coming — do this NOW to protect yourself (From Weiss Ratings) (Ad)
Free REM Stock Alerts
$22.18
-0.13 (-0.58%)
(As of 06/18/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

iShares Mortgage Real Estate ETF Stock Price Performance

5 Day
Performance
+0.36%
1 Month
Performance
-4.85%
3 Month
Performance
-1.18%
6 Month
Performance
-9.28%
Year-To-Date
Performance
-5.98%
1 Year
Performance
-4.27%
Receive REM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Mortgage Real Estate ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Oasis Gold
The Scary Fed Idea To Turn Your Dollars Into a Digital Power Grab
Cash is becoming a relic of the past… Soon, Biden and the Federal Reserve plan to replace the dollar with their own controllable, traceable, programmable digital currency.
Act now and claim your free information kit before it's too late!

REM Stock Chart for Tuesday, June, 18, 2024

REM Chart by TradingView

iShares Mortgage Real Estate ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$22.08$22.31
+1.02%		$22.31$22.01357,748 shs$600.00 million
06/14/2024$22.10$22.09
-0.07%		$22.15$21.94238,996 shs$594.09 million
06/13/2024$21.95$22.10
+0.68%		$22.12$21.86164,660 shs$594.49 million
06/12/2024$21.49$21.95
+2.14%		$22.15$21.92416,897 shs$590.46 million
06/11/2024$22.25$21.49
-3.42%		$21.67$21.44291,088 shs$578.08 million
06/10/2024$22.34$22.25
-0.40%		$22.36$22.12284,210 shs$598.53 million
06/07/2024$22.53$22.32
-0.93%		$22.38$22.25170,599 shs$600.41 million
06/06/2024$22.77$22.53
-1.03%		$22.75$22.51161,911 shs$606.06 million
06/05/2024$22.50$22.77
+1.18%		$22.78$22.44142,609 shs$612.38 million
06/04/2024$22.72$22.50
-0.97%		$22.70$22.50362,469 shs$605.25 million
06/03/2024$22.48$22.72
+1.07%		$22.72$22.54182,312 shs$611.17 million
05/31/2024$22.14$22.49
+1.58%		$22.51$22.20473,175 shs$604.98 million
05/30/2024$21.78$22.14
+1.65%		$22.19$21.91235,137 shs$595.57 million
05/29/2024$22.07$21.78
-1.31%		$21.93$21.66209,607 shs$585.88 million
05/28/2024$22.19$22.07
-0.54%		$22.36$22.01138,741 shs$593.68 million
05/27/2024$22.19$22.19$22.22$22.04225,586 shs$596.91 million
05/24/2024$22.07$22.19
+0.54%		$22.22$22.04225,464 shs$596.91 million
05/23/2024$22.72$22.07
-2.86%		$22.71$22.04355,400 shs$593.68 million
05/22/2024$23.00$22.72
-1.20%		$22.98$22.72144,086 shs$611.17 million
05/21/2024$23.11$23.00
-0.50%		$23.09$22.95219,219 shs$618.57 million
05/20/2024$23.31$23.11
-0.86%		$23.36$23.08274,419 shs$621.66 million
05/17/2024$23.28$23.33
+0.19%		$23.33$23.18146,751 shs$627.44 million
05/16/2024$23.30$23.28
-0.09%		$23.31$23.16282,201 shs$626.23 million
05/15/2024$23.20$23.30
+0.45%		$23.51$23.20246,685 shs$626.77 million
05/14/2024$22.78$23.20
+1.82%		$23.23$23.00394,465 shs$623.95 million
05/13/2024$22.77$22.78
+0.04%		$22.94$22.73291,783 shs$612.78 million
05/10/2024$22.75$22.77
+0.09%		$22.83$22.68169,472 shs$612.51 million
05/09/2024$22.58$22.75
+0.75%		$22.77$22.59169,411 shs$611.98 million
05/08/2024$22.61$22.58
-0.13%		$22.64$22.4190,391 shs$607.40 million
05/07/2024$22.74$22.61
-0.57%		$22.92$22.54152,087 shs$608.21 million
05/06/2024$22.50$22.74
+1.07%		$22.78$22.64182,092 shs$611.71 million
05/03/2024$22.40$22.50
+0.45%		$22.91$22.45368,972 shs$605.25 million
05/02/2024$22.24$22.40
+0.74%		$22.46$22.18232,917 shs$602.56 million
05/01/2024$21.83$22.24
+1.86%		$22.57$21.94358,073 shs$598.12 million
04/30/2024$22.31$21.83
-2.13%		$22.18$21.83232,804 shs$589.41 million
04/29/2024$22.25$22.31
+0.25%		$22.46$22.27160,242 shs$602.24 million
04/26/2024$21.96$22.23
+1.23%		$22.37$22.09145,248 shs$600.21 million
04/25/2024$22.16$21.96
-0.90%		$22.11$21.90344,671 shs$592.92 million
04/24/2024$22.36$22.16
-0.89%		$22.21$21.99420,342 shs$598.32 million
04/23/2024$21.96$22.36
+1.82%		$22.39$21.87279,797 shs$603.72 million
$16T Crypto Plot From Elon Musk (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/22/2024$21.79$21.96
+0.78%		$22.06$21.79142,745 shs$592.92 million
04/19/2024$21.51$21.79
+1.30%		$21.83$21.43181,917 shs$588.33 million
04/18/2024$21.32$21.51
+0.89%		$21.65$21.31303,254 shs$580.77 million
04/17/2024$21.22$21.32
+0.47%		$21.50$21.28425,473 shs$575.64 million
04/16/2024$21.45$21.22
-1.07%		$21.39$21.09329,433 shs$572.94 million
04/15/2024$21.76$21.45
-1.42%		$21.98$21.28435,474 shs$579.15 million
04/12/2024$22.03$21.78
-1.13%		$22.03$21.75241,266 shs$613.11 million
04/11/2024$21.79$22.03
+1.10%		$22.05$21.68398,861 shs$620.14 million
04/10/2024$22.88$21.79
-4.76%		$22.52$21.61660,291 shs$613.39 million
04/09/2024$22.65$22.88
+1.02%		$22.88$22.62162,720 shs$644.07 million
04/08/2024$22.55$22.65
+0.44%		$22.74$22.53219,515 shs$637.60 million
04/05/2024$22.52$22.57
+0.20%		$22.64$22.37139,496 shs$635.21 million
04/04/2024$22.65$22.52
-0.57%		$22.96$22.52200,544 shs$633.94 million
04/03/2024$22.60$22.65
+0.22%		$22.70$22.45222,951 shs$637.60 million
04/02/2024$22.91$22.60
-1.33%		$22.84$22.55430,330 shs$636.19 million
04/01/2024$23.24$22.91
-1.44%		$23.24$22.82388,013 shs$644.78 million
03/29/2024$23.22$23.24
+0.09%		$23.25$22.96309,812 shs$654.21 million
03/28/2024$23.03$23.22
+0.83%		$23.24$23.06309,812 shs$653.64 million
03/27/2024$22.53$23.03
+2.22%		$23.03$22.65507,316 shs$648.29 million
03/26/2024$22.86$22.53
-1.44%		$22.97$22.49233,794 shs$634.22 million
03/25/2024$22.72$22.86
+0.62%		$23.05$22.84161,646 shs$643.51 million
03/22/2024$22.96$22.72
-1.05%		$23.05$22.72248,676 shs$639.57 million
03/21/2024$22.84$22.96
+0.53%		$23.09$22.75366,960 shs$646.32 million
03/20/2024$22.45$22.84
+1.74%		$22.98$22.32594,675 shs$642.95 million
03/19/2024$22.45$22.45
+0.02%		$22.56$22.31182,134 shs$631.97 million
03/18/2024$22.50$22.45
-0.24%		$22.60$22.37235,824 shs$631.83 million

Related Companies:
This page (BATS:REM) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
why 99.94% won’t make you money
I believe there's only 5-7 stocks that you should trade in 2024. But here's the catch…because there's alway...
Prosper Trading Academy | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored