iShares Mortgage Real Estate Capped ETF (REM) Historical Stock Data
22.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REM is up 0.09% a day on average. There have been 14 days where iShares Mortgage Real Estate Capped ETF closed green and 16 days where REM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 22.18 | 22.33 | ↑$0.15 (0.68%) | 22.18 | 22.35 | 259.80K |
| 2025-12-23 | 22.42 | 22.14 | ↓$0.28 (-1.25%) | 22.12 | 22.45 | 525.67K |
| 2025-12-22 | 22.30 | 22.41 | ↑$0.11 (0.49%) | 22.19 | 22.46 | 444.79K |
| 2025-12-19 | 22.21 | 22.22 | ↑$0.01 (0.05%) | 22.14 | 22.34 | 669.84K |
| 2025-12-18 | 22.06 | 22.19 | ↑$0.13 (0.59%) | 22.06 | 22.29 | 613.69K |
| 2025-12-17 | 21.84 | 22.03 | ↑$0.19 (0.87%) | 21.84 | 22.21 | 725.22K |
| 2025-12-16 | 21.95 | 21.73 | ↓$0.22 (-1.00%) | 21.73 | 22.01 | 720.78K |
| 2025-12-15 | 22.79 | 22.78 | ↓$0.01 (-0.04%) | 22.64 | 22.84 | 600.64K |
| 2025-12-12 | 22.75 | 22.70 | ↓$0.05 (-0.22%) | 22.69 | 22.97 | 430.09K |
| 2025-12-11 | 22.88 | 22.75 | ↓$0.13 (-0.57%) | 22.72 | 22.93 | 448.26K |
| 2025-12-10 | 22.62 | 22.81 | ↑$0.19 (0.84%) | 22.60 | 22.90 | 644.71K |
| 2025-12-09 | 22.81 | 22.62 | ↓$0.20 (-0.85%) | 22.60 | 22.95 | 820.43K |
| 2025-12-08 | 23.01 | 22.81 | ↓$0.20 (-0.87%) | 22.77 | 23.03 | 615.60K |
| 2025-12-05 | 22.89 | 22.99 | ↑$0.10 (0.44%) | 22.84 | 23.09 | 396.77K |
| 2025-12-04 | 22.99 | 22.89 | ↓$0.10 (-0.43%) | 22.79 | 23.08 | 569.77K |
| 2025-12-03 | 22.86 | 23.00 | ↑$0.14 (0.61%) | 22.86 | 23.03 | 325.45K |
| 2025-12-02 | 22.88 | 22.82 | ↓$0.06 (-0.26%) | 22.76 | 22.93 | 860.14K |
| 2025-12-01 | 22.79 | 22.87 | ↑$0.08 (0.35%) | 22.72 | 22.91 | 861.07K |
| 2025-11-28 | 22.93 | 22.91 | ↓$0.02 (-0.09%) | 22.85 | 23.01 | 503.81K |
| 2025-11-26 | 22.65 | 22.89 | ↑$0.24 (1.06%) | 22.65 | 23.08 | 0.97M |
| 2025-11-25 | 22.13 | 22.68 | ↑$0.55 (2.49%) | 22.13 | 22.70 | 1.50M |
| 2025-11-24 | 22.14 | 22.12 | ↓$0.02 (-0.09%) | 21.98 | 22.19 | 678.91K |
| 2025-11-21 | 21.69 | 22.12 | ↑$0.43 (1.98%) | 21.69 | 22.22 | 665.53K |
| 2025-11-20 | 21.81 | 21.67 | ↓$0.14 (-0.64%) | 21.67 | 21.99 | 580.49K |
| 2025-11-19 | 21.81 | 21.75 | ↓$0.06 (-0.30%) | 21.69 | 21.91 | 519.25K |
| 2025-11-18 | 21.74 | 21.82 | ↑$0.09 (0.39%) | 21.67 | 21.84 | 669.73K |
| 2025-11-17 | 21.98 | 21.75 | ↓$0.23 (-1.05%) | 21.72 | 22.11 | 753.79K |
| 2025-11-14 | 21.92 | 22.02 | ↑$0.09 (0.43%) | 21.85 | 22.06 | 505.95K |
| 2025-11-13 | 22.11 | 22.06 | ↓$0.05 (-0.23%) | 22.00 | 22.20 | 704.13K |
| 2025-11-12 | 22.29 | 22.14 | ↓$0.15 (-0.67%) | 22.07 | 22.35 | 787.75K |
Create an account or log in to view more rows.
$REM power hour will be fucking crazy
$REM swing puts
$REM had to buy calls
$REM death cross will complete today
$REM the future is so bright .. I gotta wear shades..
$REM this sell-off is meh.
$REM Green by EOD guarentee
$REM Lol she wants higher
$REM called it
$REM more calls coming in