Stock listing
CBOE:REM iShares Mortgage Real Estate ETF Stock
Follow iShares Mortgage Real Estate ETF into a list and get an email when it puts out news.
Share price · CBOE:REM
$17.06 USD -0.31 (-1.8%)
Close on Nov 3, 2026
- Day range
- $17.00 – $17.31 USDNov 3, 2026
- Volume
- 1.56M sharesNov 3, 2026
- 52-week range
- $16.66 – $24.05 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $18.90M USDMedian day 654,900 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:REM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.06 | -0.31 | -1.8% | $17.31 | $17.31 | $17.00 | 1,561,581 | |
| $17.37 | +0.17 | +1.0% | $17.26 | $17.45 | $17.20 | 827,506 | |
| $17.20 | -0.41 | -2.3% | $17.60 | $17.61 | $17.13 | 654,800 | |
| $17.61 | +0.10 | +0.6% | $17.55 | $17.68 | $17.45 | 375,200 | |
| $17.51 | -0.05 | -0.3% | $17.53 | $17.56 | $17.34 | 745,100 | |
| $17.56 | +0.10 | +0.6% | $17.54 | $17.57 | $17.38 | 625,100 | |
| $17.46 | -0.06 | -0.3% | $17.50 | $17.74 | $17.40 | 666,600 | |
| $17.52 | +0.09 | +0.5% | $17.46 | $17.53 | $17.22 | 836,700 | |
| $17.43 | +0.35 | +2.0% | $17.11 | $17.59 | $17.03 | 1,821,500 | |
| $17.08 | -0.14 | -0.8% | $17.38 | $17.38 | $17.05 | 1,268,000 | |
| $17.22 | +0.47 | +2.8% | $16.73 | $17.35 | $16.73 | 2,084,100 | |
| $16.75 | -0.55 | -3.2% | $17.22 | $17.22 | $16.66 | 1,497,400 | |
| $17.30 | -0.25 | -1.4% | $17.59 | $17.69 | $17.24 | 1,389,100 | |
| $17.55 | +0.41 | +2.4% | $17.33 | $17.78 | $17.33 | 2,011,800 | |
| $17.14 | -0.13 | -0.8% | $17.11 | $17.24 | $16.98 | 2,350,600 | |
| $17.27 | -0.11 | -0.6% | $17.50 | $17.64 | $17.04 | 1,384,600 | |
| $17.38 | -0.11 | -0.6% | $17.45 | $17.51 | $17.25 | 1,060,600 | |
| $17.49 | -0.07 | -0.4% | $17.62 | $17.62 | $17.28 | 1,768,200 | |
| $17.56 | +0.22 | +1.3% | $17.23 | $17.61 | $17.13 | 1,911,400 | |
| $17.34 | -0.35 | -2.0% | $17.53 | $17.55 | $17.23 | 2,098,500 | |
| $17.69 | +0.09 | +0.5% | $17.61 | $17.75 | $17.50 | 1,518,100 | |
| $17.60 | -0.16 | -0.9% | $17.78 | $17.83 | $17.51 | 1,734,700 | |
| $17.76 | -0.24 | -1.3% | $18.16 | $18.29 | $17.65 | 3,813,000 | |
| $18.00 | -0.21 | -1.2% | $18.21 | $18.21 | $17.77 | 1,942,600 | |
| $18.21 | -0.48 | -2.6% | $18.80 | $18.86 | $18.21 | 3,258,100 | |
| $18.69 | 0.00 | 0.0% | $18.71 | $18.84 | $18.50 | 2,453,200 | |
| $18.69 | -0.21 | -1.1% | $18.81 | $18.88 | $18.55 | 1,855,800 | |
| $18.90 | -0.02 | -0.1% | $19.00 | $19.01 | $18.70 | 1,716,400 | |
| $18.92 | -0.40 | -2.1% | $19.42 | $19.43 | $18.89 | 1,461,300 | |
| $19.32 | -0.59 | -3.0% | $19.89 | $19.90 | $19.32 | 2,635,100 | |
| $19.91 | +0.15 | +0.8% | $19.85 | $20.01 | $19.80 | 929,600 | |
| $19.76 | +0.18 | +0.9% | $19.69 | $19.84 | $19.64 | 620,400 | |
| $19.58 | -0.22 | -1.1% | $19.83 | $19.83 | $19.56 | 1,160,300 | |
| $19.80 | +0.06 | +0.3% | $20.00 | $20.08 | $19.80 | 760,335 | |
| $19.74 | -0.15 | -0.8% | $19.95 | $20.10 | $19.58 | 1,148,500 | |
| $19.89 | -0.78 | -3.8% | $20.18 | $20.21 | $19.85 | 2,341,300 | |
| $20.67 | -0.12 | -0.6% | $20.67 | $20.90 | $20.54 | 531,900 | |
| $20.79 | -0.09 | -0.4% | $21.03 | $21.08 | $20.77 | 431,100 | |
| $20.88 | -0.55 | -2.6% | $21.36 | $21.38 | $20.83 | 493,000 | |
| $21.43 | -0.17 | -0.8% | $21.62 | $21.73 | $21.41 | 268,700 | |
| $21.60 | -0.19 | -0.9% | $21.78 | $21.87 | $21.60 | 422,300 | |
| $21.79 | +0.10 | +0.5% | $21.60 | $21.86 | $21.54 | 276,300 | |
| $21.69 | +0.07 | +0.3% | $21.73 | $21.82 | $21.52 | 228,700 | |
| $21.62 | +0.17 | +0.8% | $21.50 | $21.62 | $21.46 | 294,900 | |
| $21.45 | -0.25 | -1.2% | $21.62 | $21.67 | $21.40 | 263,800 | |
| $21.70 | -0.08 | -0.4% | $21.83 | $21.89 | $21.62 | 275,800 | |
| $21.78 | -0.07 | -0.3% | $21.85 | $21.97 | $21.76 | 251,500 | |
| $21.85 | +0.14 | +0.6% | $21.70 | $21.92 | $21.65 | 391,700 | |
| $21.71 | -0.22 | -1.0% | $21.99 | $21.99 | $21.71 | 237,700 | |
| $21.93 | -0.12 | -0.5% | $22.08 | $22.17 | $21.87 | 248,100 | |
| $22.05 | +0.03 | +0.1% | $22.00 | $22.12 | $21.97 | 188,100 | |
| $22.02 | -0.05 | -0.2% | $22.12 | $22.12 | $21.98 | 439,600 | |
| $22.07 | -0.28 | -1.3% | $22.28 | $22.34 | $21.98 | 335,200 | |
| $22.35 | +0.35 | +1.6% | $22.09 | $22.48 | $22.09 | 408,500 | |
| $22.00 | -0.05 | -0.2% | $22.12 | $22.12 | $21.91 | 239,100 | |
| $22.05 | -0.07 | -0.3% | $22.11 | $22.13 | $21.98 | 166,400 | |
| $22.12 | -0.01 | 0.0% | $22.14 | $22.33 | $22.08 | 345,500 | |
| $22.13 | +0.15 | +0.7% | $22.04 | $22.18 | $22.04 | 314,200 | |
| $21.98 | -0.08 | -0.4% | $22.07 | $22.25 | $21.97 | 264,200 | |
| $22.06 | +0.26 | +1.2% | $21.84 | $22.10 | $21.74 | 325,200 | |
| $21.80 | -0.19 | -0.9% | $21.88 | $21.88 | $21.56 | 374,700 | |
| $21.99 | +0.49 | +2.3% | $21.54 | $22.10 | $21.54 | 507,400 | |
| $21.50 | -0.07 | -0.3% | $21.63 | $21.63 | $21.40 | 597,800 | |
| $21.57 | -0.13 | -0.6% | $21.65 | $21.66 | $21.40 | 560,300 | |
| $21.70 | +0.07 | +0.3% | $21.65 | $21.74 | $21.48 | 655,000 | |
| $21.63 | +0.13 | +0.6% | $21.63 | $21.84 | $21.59 | 382,400 |
- Ticker
- CBOE:REM
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- CBOE
- Currency
- USD
iShares Mortgage Real Estate ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about iShares Mortgage Real Estate ETF.