iShares Mortgage Real Estate ETF ( REM) - Price History
Monthly price history for REM (iShares Mortgage Real Estate ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $21.89 | $21.89 |
| May 2026 | $22.11 | $22.11 |
| April 2026 | $23.02 | $23.02 |
| March 2026 | $21.47 | $21.47 |
| February 2026 | $22.45 | $22.62 |
| January 2026 | $22.59 | $22.76 |
| December 2025 | $22.01 | $22.18 |
| November 2025 | $21.92 | $22.91 |
| October 2025 | $20.92 | $21.86 |
| September 2025 | $21.03 | $21.97 |
| August 2025 | $21.41 | $22.83 |
| July 2025 | $20.30 | $21.65 |
| June 2025 | $20.05 | $21.38 |
| May 2025 | $19.25 | $21.05 |
| April 2025 | $19.47 | $21.29 |
| March 2025 | $20.52 | $22.44 |
| February 2025 | $21.56 | $23.69 |
| January 2025 | $20.37 | $22.38 |
| December 2024 | $19.43 | $21.35 |
| November 2024 | $20.34 | $23.23 |
| October 2024 | $19.63 | $22.42 |
| September 2024 | $20.78 | $23.73 |
| August 2024 | $20.57 | $24.02 |
| July 2024 | $20.19 | $23.58 |
| June 2024 | $18.98 | $22.16 |
| May 2024 | $18.80 | $22.48 |
| April 2024 | $18.26 | $21.83 |
| March 2024 | $19.43 | $23.24 |
| February 2024 | $18.58 | $22.34 |
| January 2024 | $18.83 | $22.63 |
| December 2023 | $19.62 | $23.59 |
| November 2023 | $18.16 | $22.72 |
| October 2023 | $15.85 | $19.83 |
| September 2023 | $17.86 | $22.34 |
| August 2023 | $18.81 | $24.11 |
| July 2023 | $19.16 | $24.56 |
| June 2023 | $18.41 | $23.60 |
| May 2023 | $16.32 | $21.44 |
| April 2023 | $16.87 | $22.16 |
| March 2023 | $16.63 | $21.84 |
| February 2023 | $18.22 | $24.11 |
| January 2023 | $19.86 | $26.28 |
| December 2022 | $17.15 | $22.69 |
| November 2022 | $18.47 | $25.51 |
| October 2022 | $17.08 | $23.58 |
| September 2022 | $15.16 | $20.94 |
| August 2022 | $20.02 | $28.42 |
| July 2022 | $21.56 | $30.61 |
| June 2022 | $18.84 | $26.74 |
| May 2022 | $21.12 | $30.64 |
| April 2022 | $20.40 | $29.59 |
| March 2022 | $22.52 | $32.67 |
| February 2022 | $21.80 | $31.78 |
| January 2022 | $23.24 | $33.88 |
| December 2021 | $23.68 | $34.51 |
| November 2021 | $23.47 | $35.33 |
| October 2021 | $24.93 | $37.53 |
| September 2021 | $24.04 | $36.18 |
| August 2021 | $24.54 | $37.14 |
| July 2021 | $23.90 | $36.18 |
| June 2021 | $24.53 | $37.12 |
| May 2021 | $24.07 | $36.99 |
| April 2021 | $23.99 | $36.87 |
| March 2021 | $22.94 | $35.26 |
| February 2021 | $21.63 | $33.80 |
| January 2021 | $19.90 | $31.10 |
| December 2020 | $20.38 | $31.86 |
| November 2020 | $19.09 | $30.35 |
| October 2020 | $16.14 | $25.67 |
| September 2020 | $16.20 | $25.76 |
| August 2020 | $16.39 | $26.59 |
| July 2020 | $16.04 | $26.02 |
| June 2020 | $15.33 | $24.86 |
| May 2020 | $13.67 | $22.68 |
| April 2020 | $13.30 | $22.07 |
| March 2020 | $11.27 | $18.70 |
| February 2020 | $24.17 | $42.24 |
| January 2020 | $26.38 | $46.11 |
| December 2019 | $25.48 | $44.53 |
| November 2019 | $24.60 | $43.91 |
| October 2019 | $24.24 | $43.28 |
| September 2019 | $23.60 | $42.13 |
| August 2019 | $22.14 | $40.40 |
| July 2019 | $23.65 | $43.15 |
| June 2019 | $23.12 | $42.18 |
| May 2019 | $22.03 | $41.23 |
| April 2019 | $23.59 | $44.14 |
| March 2019 | $23.16 | $43.34 |
| February 2019 | $22.73 | $43.23 |
| January 2019 | $22.94 | $43.63 |
| December 2018 | $21 | $39.94 |
| November 2018 | $22.36 | $43.57 |
| October 2018 | $21.91 | $42.69 |
| September 2018 | $22.35 | $43.56 |
| August 2018 | $22.63 | $45.14 |
| July 2018 | $22.55 | $44.97 |
| June 2018 | $21.79 | $43.45 |
| May 2018 | $21.46 | $43.83 |
| April 2018 | $20.86 | $42.60 |
| March 2018 | $20.80 | $42.48 |
| February 2018 | $19.53 | $40.74 |
| January 2018 | $20.18 | $42.10 |
| December 2017 | $21.67 | $45.20 |
| November 2017 | $21.20 | $45.63 |
| October 2017 | $21.12 | $45.45 |
| September 2017 | $21.76 | $46.84 |
| August 2017 | $21.39 | $47.09 |
| July 2017 | $21.12 | $46.50 |
| June 2017 | $21.07 | $46.38 |
| May 2017 | $20.59 | $46.23 |
| April 2017 | $20.90 | $46.92 |
| March 2017 | $20.17 | $45.29 |
| February 2017 | $19.60 | $45.05 |
| January 2017 | $18.54 | $42.63 |
| December 2016 | $18.29 | $42.06 |
| November 2016 | $18.17 | $42.63 |
| October 2016 | $17.92 | $10.51 |
| September 2016 | $17.92 | $10.51 |
| August 2016 | $17.82 | $10.74 |
| July 2016 | $17.62 | $10.62 |
| June 2016 | $17.02 | $10.26 |
| May 2016 | $16.54 | $10.24 |
| April 2016 | $15.88 | $9.83 |
| March 2016 | $15.62 | $9.67 |
| February 2016 | $14.59 | $9.29 |
| January 2016 | $14.22 | $9.06 |
| December 2015 | $15.01 | $9.56 |
| November 2015 | $15.30 | $10.01 |
| October 2015 | $15.17 | $9.93 |
| September 2015 | $15.19 | $9.94 |
| August 2015 | $15.61 | $10.48 |
| July 2015 | $16.16 | $10.85 |
| June 2015 | $15.76 | $10.58 |
| May 2015 | $16.89 | $11.65 |
| April 2015 | $16.84 | $11.62 |
| March 2015 | $16.94 | $11.69 |
| February 2015 | $16.79 | $11.88 |
| January 2015 | $16.49 | $11.67 |
| December 2014 | $16.55 | $11.71 |
| November 2014 | $17.03 | $12.66 |
| October 2014 | $16.64 | $12.37 |
| September 2014 | $15.86 | $11.79 |
| August 2014 | $16.91 | $12.89 |
| July 2014 | $16.21 | $12.36 |
| June 2014 | $16.58 | $12.64 |
| May 2014 | $16.36 | $12.76 |
| April 2014 | $15.98 | $12.47 |
| March 2014 | $15.72 | $12.26 |
| February 2014 | $15.64 | $12.71 |
| January 2014 | $15 | $12.19 |
| December 2013 | $14.18 | $11.52 |
| November 2013 | $13.77 | $11.65 |
| October 2013 | $14.23 | $12.04 |
| September 2013 | $14.17 | $11.99 |
| August 2013 | $13.66 | $11.96 |
| July 2013 | $14.17 | $12.41 |
| June 2013 | $14.46 | $12.66 |
| May 2013 | $15.03 | $13.73 |
| April 2013 | $17.23 | $15.74 |
| March 2013 | $17.12 | $15.64 |
| February 2013 | $16.22 | $15.23 |
| January 2013 | $15.98 | $15.01 |
| December 2012 | $14.56 | $13.67 |
| November 2012 | $14.75 | $14.32 |
| October 2012 | $15.22 | $14.77 |
| September 2012 | $15.48 | $15.03 |
| August 2012 | $15.06 | $15.01 |
| July 2012 | $14.79 | $14.74 |
| June 2012 | $14.24 | $14.19 |
| May 2012 | $13.64 | $14.02 |
| April 2012 | $13.62 | $14 |
| March 2012 | $13.15 | $13.52 |
| February 2012 | $13.04 | $13.82 |
| January 2012 | $12.83 | $13.60 |
| December 2011 | $11.95 | $12.66 |
| November 2011 | $11.73 | $12.86 |
| October 2011 | $12.04 | $13.20 |
| September 2011 | $11.35 | $12.44 |
| August 2011 | $12.15 | $13.73 |
| July 2011 | $12.26 | $13.86 |
| June 2011 | $13.03 | $14.73 |
| May 2011 | $13.26 | $15.36 |
| April 2011 | $13.30 | $15.41 |
| March 2011 | $13.10 | $15.18 |
| February 2011 | $13.53 | $16.03 |
| January 2011 | $13.06 | $15.47 |
| December 2010 | $13.16 | $15.59 |
| November 2010 | $12.31 | $14.91 |
| October 2010 | $12.13 | $14.70 |
| September 2010 | $12.03 | $14.57 |
| August 2010 | $11.42 | $14.20 |
| July 2010 | $11.86 | $14.74 |
| June 2010 | $11.35 | $14.11 |
| May 2010 | $11.64 | $14.86 |
| April 2010 | $12.04 | $15.37 |
| March 2010 | $11.83 | $15.11 |
| February 2010 | $11.52 | $15 |
| January 2010 | $11.23 | $14.62 |
| December 2009 | $11.30 | $14.71 |
| November 2009 | $11.07 | $14.89 |
| October 2009 | $10.50 | $14.13 |
| September 2009 | $11.23 | $15.11 |
| August 2009 | $10.82 | $14.85 |
| July 2009 | $10.38 | $14.25 |
| June 2009 | $9.54 | $13.09 |
| May 2009 | $9.16 | $12.79 |
| April 2009 | $9.11 | $12.72 |
| March 2009 | $8.87 | $12.38 |
| February 2009 | $8.36 | $11.83 |
| January 2009 | $9.51 | $13.46 |
| December 2008 | $10.15 | $14.37 |
| November 2008 | $9.52 | $14.18 |
| October 2008 | $10.24 | $15.25 |
| September 2008 | $11.86 | $17.66 |
| August 2008 | $12.10 | $18.86 |
| July 2008 | $12.45 | $19.40 |
| June 2008 | $12.92 | $20.13 |
| May 2008 | $15.61 | $25.17 |
| April 2008 | $15.24 | $24.57 |
| March 2008 | $13.96 | $22.51 |
| February 2008 | $17.86 | $29.83 |
| January 2008 | $19.07 | $31.85 |
| December 2007 | $17.72 | $29.60 |
| November 2007 | $16.98 | $29.01 |
| October 2007 | $17.44 | $29.80 |
| September 2007 | $18.08 | $30.90 |
| August 2007 | $17.39 | $30.75 |
| July 2007 | $19.71 | $34.85 |
| June 2007 | $25.66 | $45.37 |
| May 2007 | $28.04 | $50.50 |
REM
Price: $21.89
52 week price:
Dividend Yield: 9.07%
5-year range yield:
Forward Dividend Yield: 3.00%
Payout Ratio: 63.47%
Dividend Per Share: 0.65 USD
Earnings Per Share: 2.38 USD
P/E Ratio: 9.51
Exchange: BTS
Sector: Financial Services
Industry: Asset Management
Volume: 322900
Market Capitalization: 573.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 0.50%
DGR5: -9.12%
DGR10: -8.73%