Skip to main content
REM logo

iShares Mortgage Real Estate ETF

REMBATSBlackRockEquity

$17.55Today:- (-)1Y −19.42%

As of Oct 15, 2026 close

Assets (AUM)
$465.86M
Expense ratio
0.48%
Dividend yield
11.29%
Holdings
34
52-week range
$16.98$24.05
Volume (live)
-
Avg. volume (3M)
582.55K

REM ETF Historical Prices: iShares Mortgage Real Estate ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

REM Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

REM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
REM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202617.3317.7817.3317.5517.552.01M
Oct 14, 202617.1117.2316.9817.1417.1486.92K
Oct 13, 202617.3817.6217.0517.2717.2798.97K
Oct 12, 202617.4517.5117.2817.3817.38119.48K
Oct 9, 202617.6217.6217.2917.4917.49109.73K
Oct 8, 202617.2317.6117.1317.5617.561.91M
Oct 7, 202617.5317.5317.2317.3417.34112.10K
Oct 6, 202617.6117.7517.5017.6917.69135.58K
Oct 5, 202617.7517.8317.5217.6017.60148.70K
Oct 2, 202618.1618.2817.6417.7617.76213.84K
Oct 1, 202618.2018.2117.7718.0018.00142.20K
Sep 30, 202618.7018.8618.2118.2118.21153.15K
Sep 29, 202618.7118.8318.5118.6918.69143.64K
Sep 28, 202618.8118.8718.5618.6918.69230.31K
Sep 25, 202619.0019.0118.7018.9018.901.72M
Sep 24, 202619.4219.4218.8918.9218.92138.32K
Sep 23, 202619.8919.8919.3219.3219.322.64M
Sep 22, 202619.8520.0119.8019.9119.91929.64K
Sep 21, 202620.1320.1319.6519.7619.7652.67K
Sep 18, 202619.7819.8319.5719.5819.58137.26K
Sep 17, 202620.0020.0719.8019.8019.80107.25K
Sep 16, 202619.9520.1019.5819.7419.741.15M
Sep 15, 202620.1820.2019.8519.8919.892.34M
Sep 14, 202620.6720.9020.5420.6720.16531.98K
Sep 11, 202621.0321.0720.7720.7920.28431.11K
Sep 10, 202621.3621.3820.8320.8820.37493.06K
Sep 9, 202621.6221.7321.4121.4320.91268.66K
Sep 8, 202621.7821.8721.6021.6021.07422.29K
Sep 4, 202621.6021.8621.5421.7921.26276.33K
Sep 3, 202621.7321.8221.5221.6921.16228.75K
Sep 2, 202621.5021.6221.4521.6221.09294.94K
Sep 1, 202621.6221.6721.4021.4520.93263.75K
Aug 31, 202621.8321.8921.6221.7021.17275.81K
Aug 28, 202621.8521.9721.7621.7821.25251.48K
Aug 27, 202621.7021.9121.6521.8521.32391.73K
Aug 26, 202621.9921.9921.7121.7121.18237.74K
Aug 25, 202622.0822.1721.8721.9321.39248.35K
Aug 24, 202622.0022.1221.9622.0521.51188.09K
Aug 21, 202622.1222.1221.9822.0221.48439.59K
Aug 20, 202622.2822.3421.9822.0721.53335.25K
Aug 19, 202622.0922.4822.0922.3521.80408.54K
Aug 18, 202622.1222.1221.9122.0021.46239.07K
Aug 17, 202622.1122.1321.9822.0521.51166.43K
Aug 14, 202622.1422.3322.0822.1221.58345.50K
Aug 13, 202622.0422.1822.0422.1321.59314.21K
Aug 12, 202622.0722.2521.9621.9821.44264.48K
Aug 11, 202621.8422.0921.7422.0621.52325.21K
Aug 10, 202621.8821.8821.5521.8021.27374.65K
Aug 7, 202621.5422.1021.5421.9921.45507.36K
Aug 6, 202621.6321.6321.3921.5020.97597.83K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Mortgage Real Estate ETF Historical Prices

What is OHLC data for REM?

OHLC stands for Open, High, Low, Close - the four key price points for REM during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for REM?

The adjusted close price for REM is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does REM price history go?

REM historical price data is available from the ETF's inception on Apr 30, 2007. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for REM data?

REM historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for REM?

Trading volume for REM indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.