iShares Trust iShares Mortgage - Price History
Monthly price history for REM (iShares Trust iShares Mortgage )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $22.38 | $22.38 |
| April 2024 | $21.86 | $21.86 |
| March 2024 | $23.24 | $23.24 |
| February 2024 | $22.22 | $22.34 |
| January 2024 | $22.51 | $22.63 |
| December 2023 | $23.47 | $23.59 |
| November 2023 | $21.72 | $22.72 |
| October 2023 | $18.96 | $19.83 |
| September 2023 | $21.36 | $22.34 |
| August 2023 | $22.49 | $24.11 |
| July 2023 | $22.91 | $24.56 |
| June 2023 | $22.02 | $23.60 |
| May 2023 | $19.52 | $21.44 |
| April 2023 | $20.18 | $22.16 |
| March 2023 | $19.88 | $21.84 |
| February 2023 | $21.79 | $24.11 |
| January 2023 | $23.75 | $26.28 |
| December 2022 | $20.51 | $22.69 |
| November 2022 | $22.09 | $25.51 |
| October 2022 | $20.42 | $23.58 |
| September 2022 | $18.13 | $20.94 |
| August 2022 | $23.94 | $28.42 |
| July 2022 | $25.79 | $30.61 |
| June 2022 | $22.53 | $26.74 |
| May 2022 | $25.26 | $30.64 |
| April 2022 | $24.39 | $29.59 |
| March 2022 | $26.93 | $32.67 |
| February 2022 | $26.07 | $31.78 |
| January 2022 | $27.80 | $33.88 |
| December 2021 | $28.31 | $34.51 |
| November 2021 | $28.07 | $35.33 |
| October 2021 | $29.82 | $37.53 |
| September 2021 | $28.74 | $36.18 |
| August 2021 | $29.35 | $37.14 |
| July 2021 | $28.59 | $36.18 |
| June 2021 | $29.33 | $37.12 |
| May 2021 | $28.78 | $36.99 |
| April 2021 | $28.69 | $36.87 |
| March 2021 | $27.44 | $35.26 |
| February 2021 | $25.86 | $33.80 |
| January 2021 | $23.80 | $31.10 |
| December 2020 | $24.38 | $31.86 |
| November 2020 | $22.83 | $30.35 |
| October 2020 | $19.31 | $25.67 |
| September 2020 | $19.37 | $25.76 |
| August 2020 | $19.60 | $26.59 |
| July 2020 | $19.18 | $26.02 |
| June 2020 | $18.33 | $24.86 |
| May 2020 | $16.35 | $22.68 |
| April 2020 | $15.91 | $22.07 |
| March 2020 | $13.48 | $18.70 |
| February 2020 | $28.90 | $42.24 |
| January 2020 | $31.55 | $46.11 |
| December 2019 | $30.47 | $44.53 |
| November 2019 | $29.41 | $43.91 |
| October 2019 | $28.99 | $43.28 |
| September 2019 | $28.22 | $42.13 |
| August 2019 | $26.48 | $40.40 |
| July 2019 | $28.28 | $43.15 |
| June 2019 | $27.64 | $42.18 |
| May 2019 | $26.35 | $41.23 |
| April 2019 | $28.21 | $44.14 |
| March 2019 | $27.70 | $43.34 |
| February 2019 | $27.18 | $43.23 |
| January 2019 | $27.43 | $43.63 |
| December 2018 | $25.11 | $39.94 |
| November 2018 | $26.74 | $43.57 |
| October 2018 | $26.20 | $42.69 |
| September 2018 | $26.73 | $43.56 |
| August 2018 | $27.07 | $45.14 |
| July 2018 | $26.96 | $44.97 |
| June 2018 | $26.05 | $43.45 |
| May 2018 | $25.66 | $43.83 |
| April 2018 | $24.94 | $42.60 |
| March 2018 | $24.87 | $42.48 |
| February 2018 | $23.35 | $40.74 |
| January 2018 | $24.13 | $42.10 |
| December 2017 | $25.91 | $45.20 |
| November 2017 | $25.35 | $45.63 |
| October 2017 | $25.25 | $45.45 |
| September 2017 | $26.03 | $46.84 |
| August 2017 | $25.58 | $47.09 |
| July 2017 | $25.26 | $46.50 |
| June 2017 | $25.20 | $46.38 |
| May 2017 | $24.62 | $46.23 |
| April 2017 | $24.99 | $46.92 |
| March 2017 | $24.12 | $45.29 |
| February 2017 | $23.43 | $45.05 |
| January 2017 | $22.17 | $42.63 |
| December 2016 | $21.88 | $42.06 |
| November 2016 | $21.73 | $42.63 |
| October 2016 | $21.43 | $10.51 |
| September 2016 | $21.43 | $10.51 |
| August 2016 | $21.31 | $10.74 |
| July 2016 | $21.07 | $10.62 |
| June 2016 | $20.36 | $10.26 |
| May 2016 | $19.78 | $10.24 |
| April 2016 | $18.98 | $9.83 |
| March 2016 | $18.68 | $9.67 |
| February 2016 | $17.44 | $9.29 |
| January 2016 | $17.01 | $9.06 |
| December 2015 | $17.95 | $9.56 |
| November 2015 | $18.29 | $10.01 |
| October 2015 | $18.14 | $9.93 |
| September 2015 | $18.16 | $9.94 |
| August 2015 | $18.67 | $10.48 |
| July 2015 | $19.33 | $10.85 |
| June 2015 | $18.85 | $10.58 |
| May 2015 | $20.19 | $11.65 |
| April 2015 | $20.14 | $11.62 |
| March 2015 | $20.26 | $11.69 |
| February 2015 | $20.08 | $11.88 |
| January 2015 | $19.72 | $11.67 |
| December 2014 | $19.79 | $11.71 |
| November 2014 | $20.37 | $12.66 |
| October 2014 | $19.90 | $12.37 |
| September 2014 | $18.97 | $11.79 |
| August 2014 | $20.22 | $12.89 |
| July 2014 | $19.39 | $12.36 |
| June 2014 | $19.83 | $12.64 |
| May 2014 | $19.56 | $12.76 |
| April 2014 | $19.11 | $12.47 |
| March 2014 | $18.79 | $12.26 |
| February 2014 | $18.71 | $12.71 |
| January 2014 | $17.94 | $12.19 |
| December 2013 | $16.96 | $11.52 |
| November 2013 | $16.46 | $11.65 |
| October 2013 | $17.01 | $12.04 |
| September 2013 | $16.94 | $11.99 |
| August 2013 | $16.33 | $11.96 |
| July 2013 | $16.94 | $12.41 |
| June 2013 | $17.29 | $12.66 |
| May 2013 | $17.98 | $13.73 |
| April 2013 | $20.61 | $15.74 |
| March 2013 | $20.48 | $15.64 |
| February 2013 | $19.40 | $15.23 |
| January 2013 | $19.12 | $15.01 |
| December 2012 | $17.41 | $13.67 |
| November 2012 | $17.64 | $14.32 |
| October 2012 | $18.20 | $14.77 |
| September 2012 | $18.52 | $15.03 |
| August 2012 | $18.01 | $15.01 |
| July 2012 | $17.69 | $14.74 |
| June 2012 | $17.03 | $14.19 |
| May 2012 | $16.31 | $14.02 |
| April 2012 | $16.28 | $14 |
| March 2012 | $15.73 | $13.52 |
| February 2012 | $15.60 | $13.82 |
| January 2012 | $15.35 | $13.60 |
| December 2011 | $14.29 | $12.66 |
| November 2011 | $14.03 | $12.86 |
| October 2011 | $14.40 | $13.20 |
| September 2011 | $13.57 | $12.44 |
| August 2011 | $14.52 | $13.73 |
| July 2011 | $14.66 | $13.86 |
| June 2011 | $15.58 | $14.73 |
| May 2011 | $15.86 | $15.36 |
| April 2011 | $15.91 | $15.41 |
| March 2011 | $15.67 | $15.18 |
| February 2011 | $16.18 | $16.03 |
| January 2011 | $15.62 | $15.47 |
| December 2010 | $15.74 | $15.59 |
| November 2010 | $14.72 | $14.91 |
| October 2010 | $14.51 | $14.70 |
| September 2010 | $14.38 | $14.57 |
| August 2010 | $13.66 | $14.20 |
| July 2010 | $14.18 | $14.74 |
| June 2010 | $13.57 | $14.11 |
| May 2010 | $13.92 | $14.86 |
| April 2010 | $14.39 | $15.37 |
| March 2010 | $14.15 | $15.11 |
| February 2010 | $13.78 | $15 |
| January 2010 | $13.42 | $14.62 |
| December 2009 | $13.51 | $14.71 |
| November 2009 | $13.24 | $14.89 |
| October 2009 | $12.56 | $14.13 |
| September 2009 | $13.43 | $15.11 |
| August 2009 | $12.94 | $14.85 |
| July 2009 | $12.42 | $14.25 |
| June 2009 | $11.40 | $13.09 |
| May 2009 | $10.95 | $12.79 |
| April 2009 | $10.89 | $12.72 |
| March 2009 | $10.60 | $12.38 |
| February 2009 | $9.99 | $11.83 |
| January 2009 | $11.37 | $13.46 |
| December 2008 | $12.14 | $14.37 |
| November 2008 | $11.39 | $14.18 |
| October 2008 | $12.25 | $15.25 |
| September 2008 | $14.20 | $17.68 |
| August 2008 | $14.48 | $18.86 |
| July 2008 | $14.89 | $19.40 |
| June 2008 | $15.45 | $20.13 |
| May 2008 | $18.67 | $25.17 |
| April 2008 | $18.23 | $24.57 |
| March 2008 | $16.70 | $22.51 |
| February 2008 | $21.36 | $29.83 |
| January 2008 | $22.81 | $31.85 |
| December 2007 | $21.20 | $29.60 |
| November 2007 | $20.30 | $29.01 |
| October 2007 | $20.86 | $29.80 |
| September 2007 | $21.63 | $30.90 |
| August 2007 | $20.80 | $30.75 |
| July 2007 | $23.57 | $34.85 |
| June 2007 | $30.68 | $45.37 |
| May 2007 | $33.54 | $50.50 |
REM
Price: $22.38
52 week price:
Dividend Yield: 4.95%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: 13.88%
Payout Ratio Range:
Dividend Per Share: 0.47 USD
Earnings Per Share: 3.40 USD
P/E Ratio: 6.40
Exchange: BTS
Volume: 322900
Market Capitalization: 624.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: -30.00%
DGR5: -30.00%
DGR10: -30.00%