iShares Mortgage Real Estate ETF ( REM) - Price History
Monthly price history for REM (iShares Mortgage Real Estate ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $22.05 | $22.05 |
| July 2026 | $21.50 | $21.50 |
| June 2026 | $22.05 | $22.05 |
| May 2026 | $21.61 | $22.11 |
| April 2026 | $22.50 | $23.02 |
| March 2026 | $20.98 | $21.47 |
| February 2026 | $21.94 | $22.62 |
| January 2026 | $22.08 | $22.76 |
| December 2025 | $21.51 | $22.18 |
| November 2025 | $21.43 | $22.91 |
| October 2025 | $20.44 | $21.86 |
| September 2025 | $20.55 | $21.97 |
| August 2025 | $20.92 | $22.83 |
| July 2025 | $19.84 | $21.65 |
| June 2025 | $19.60 | $21.38 |
| May 2025 | $18.81 | $21.05 |
| April 2025 | $19.02 | $21.29 |
| March 2025 | $20.05 | $22.44 |
| February 2025 | $21.07 | $23.69 |
| January 2025 | $19.90 | $22.38 |
| December 2024 | $18.99 | $21.35 |
| November 2024 | $19.88 | $23.23 |
| October 2024 | $19.19 | $22.42 |
| September 2024 | $20.31 | $23.73 |
| August 2024 | $20.10 | $24.02 |
| July 2024 | $19.73 | $23.58 |
| June 2024 | $18.54 | $22.16 |
| May 2024 | $18.37 | $22.48 |
| April 2024 | $17.84 | $21.83 |
| March 2024 | $18.99 | $23.24 |
| February 2024 | $18.16 | $22.34 |
| January 2024 | $18.40 | $22.63 |
| December 2023 | $19.18 | $23.59 |
| November 2023 | $17.75 | $22.72 |
| October 2023 | $15.49 | $19.83 |
| September 2023 | $17.45 | $22.34 |
| August 2023 | $18.38 | $24.11 |
| July 2023 | $18.72 | $24.56 |
| June 2023 | $17.99 | $23.60 |
| May 2023 | $15.95 | $21.44 |
| April 2023 | $16.49 | $22.16 |
| March 2023 | $16.25 | $21.84 |
| February 2023 | $17.81 | $24.11 |
| January 2023 | $19.41 | $26.28 |
| December 2022 | $16.76 | $22.69 |
| November 2022 | $18.05 | $25.51 |
| October 2022 | $16.69 | $23.58 |
| September 2022 | $14.82 | $20.94 |
| August 2022 | $19.57 | $28.42 |
| July 2022 | $21.07 | $30.61 |
| June 2022 | $18.41 | $26.74 |
| May 2022 | $20.64 | $30.64 |
| April 2022 | $19.93 | $29.59 |
| March 2022 | $22.01 | $32.67 |
| February 2022 | $21.31 | $31.78 |
| January 2022 | $22.72 | $33.88 |
| December 2021 | $23.14 | $34.51 |
| November 2021 | $22.94 | $35.33 |
| October 2021 | $24.37 | $37.53 |
| September 2021 | $23.49 | $36.18 |
| August 2021 | $23.98 | $37.14 |
| July 2021 | $23.36 | $36.18 |
| June 2021 | $23.97 | $37.12 |
| May 2021 | $23.52 | $36.99 |
| April 2021 | $23.45 | $36.87 |
| March 2021 | $22.42 | $35.26 |
| February 2021 | $21.14 | $33.80 |
| January 2021 | $19.45 | $31.10 |
| December 2020 | $19.92 | $31.86 |
| November 2020 | $18.65 | $30.35 |
| October 2020 | $15.78 | $25.67 |
| September 2020 | $15.83 | $25.76 |
| August 2020 | $16.02 | $26.59 |
| July 2020 | $15.68 | $26.02 |
| June 2020 | $14.98 | $24.86 |
| May 2020 | $13.36 | $22.68 |
| April 2020 | $13 | $22.07 |
| March 2020 | $11.02 | $18.70 |
| February 2020 | $23.62 | $42.24 |
| January 2020 | $25.78 | $46.11 |
| December 2019 | $24.90 | $44.53 |
| November 2019 | $24.04 | $43.91 |
| October 2019 | $23.69 | $43.28 |
| September 2019 | $23.06 | $42.13 |
| August 2019 | $21.64 | $40.40 |
| July 2019 | $23.11 | $43.15 |
| June 2019 | $22.59 | $42.18 |
| May 2019 | $21.53 | $41.23 |
| April 2019 | $23.05 | $44.14 |
| March 2019 | $22.63 | $43.34 |
| February 2019 | $22.21 | $43.23 |
| January 2019 | $22.42 | $43.63 |
| December 2018 | $20.52 | $39.94 |
| November 2018 | $21.85 | $43.57 |
| October 2018 | $21.41 | $42.69 |
| September 2018 | $21.85 | $43.56 |
| August 2018 | $22.12 | $45.14 |
| July 2018 | $22.04 | $44.97 |
| June 2018 | $21.29 | $43.45 |
| May 2018 | $20.97 | $43.83 |
| April 2018 | $20.38 | $42.60 |
| March 2018 | $20.32 | $42.48 |
| February 2018 | $19.08 | $40.74 |
| January 2018 | $19.72 | $42.10 |
| December 2017 | $21.17 | $45.20 |
| November 2017 | $20.72 | $45.63 |
| October 2017 | $20.64 | $45.45 |
| September 2017 | $21.27 | $46.84 |
| August 2017 | $20.91 | $47.09 |
| July 2017 | $20.64 | $46.50 |
| June 2017 | $20.59 | $46.38 |
| May 2017 | $20.12 | $46.23 |
| April 2017 | $20.42 | $46.92 |
| March 2017 | $19.71 | $45.29 |
| February 2017 | $19.15 | $45.05 |
| January 2017 | $18.12 | $42.63 |
| December 2016 | $17.88 | $42.06 |
| November 2016 | $17.76 | $42.63 |
| October 2016 | $17.51 | $10.51 |
| September 2016 | $17.51 | $10.51 |
| August 2016 | $17.41 | $10.74 |
| July 2016 | $17.22 | $10.62 |
| June 2016 | $16.63 | $10.26 |
| May 2016 | $16.16 | $10.24 |
| April 2016 | $15.51 | $9.83 |
| March 2016 | $15.26 | $9.67 |
| February 2016 | $14.25 | $9.29 |
| January 2016 | $13.90 | $9.06 |
| December 2015 | $14.67 | $9.56 |
| November 2015 | $14.95 | $10.01 |
| October 2015 | $14.83 | $9.93 |
| September 2015 | $14.84 | $9.94 |
| August 2015 | $15.26 | $10.48 |
| July 2015 | $15.79 | $10.85 |
| June 2015 | $15.40 | $10.58 |
| May 2015 | $16.50 | $11.65 |
| April 2015 | $16.46 | $11.62 |
| March 2015 | $16.56 | $11.69 |
| February 2015 | $16.41 | $11.88 |
| January 2015 | $16.12 | $11.67 |
| December 2014 | $16.17 | $11.71 |
| November 2014 | $16.65 | $12.66 |
| October 2014 | $16.26 | $12.37 |
| September 2014 | $15.50 | $11.79 |
| August 2014 | $16.52 | $12.89 |
| July 2014 | $15.84 | $12.36 |
| June 2014 | $16.20 | $12.64 |
| May 2014 | $15.98 | $12.76 |
| April 2014 | $15.62 | $12.47 |
| March 2014 | $15.36 | $12.26 |
| February 2014 | $15.29 | $12.71 |
| January 2014 | $14.66 | $12.19 |
| December 2013 | $13.86 | $11.52 |
| November 2013 | $13.45 | $11.65 |
| October 2013 | $13.90 | $12.04 |
| September 2013 | $13.85 | $11.99 |
| August 2013 | $13.35 | $11.96 |
| July 2013 | $13.85 | $12.41 |
| June 2013 | $14.13 | $12.66 |
| May 2013 | $14.69 | $13.73 |
| April 2013 | $16.84 | $15.74 |
| March 2013 | $16.73 | $15.64 |
| February 2013 | $15.85 | $15.23 |
| January 2013 | $15.62 | $15.01 |
| December 2012 | $14.23 | $13.67 |
| November 2012 | $14.42 | $14.32 |
| October 2012 | $14.87 | $14.77 |
| September 2012 | $15.13 | $15.03 |
| August 2012 | $14.72 | $15.01 |
| July 2012 | $14.46 | $14.74 |
| June 2012 | $13.92 | $14.19 |
| May 2012 | $13.33 | $14.02 |
| April 2012 | $13.31 | $14 |
| March 2012 | $12.85 | $13.52 |
| February 2012 | $12.74 | $13.82 |
| January 2012 | $12.54 | $13.60 |
| December 2011 | $11.68 | $12.66 |
| November 2011 | $11.46 | $12.86 |
| October 2011 | $11.77 | $13.20 |
| September 2011 | $11.09 | $12.44 |
| August 2011 | $11.87 | $13.73 |
| July 2011 | $11.98 | $13.86 |
| June 2011 | $12.73 | $14.73 |
| May 2011 | $12.96 | $15.36 |
| April 2011 | $13 | $15.41 |
| March 2011 | $12.81 | $15.18 |
| February 2011 | $13.22 | $16.03 |
| January 2011 | $12.76 | $15.47 |
| December 2010 | $12.86 | $15.59 |
| November 2010 | $12.03 | $14.91 |
| October 2010 | $11.86 | $14.70 |
| September 2010 | $11.75 | $14.57 |
| August 2010 | $11.16 | $14.20 |
| July 2010 | $11.59 | $14.74 |
| June 2010 | $11.09 | $14.11 |
| May 2010 | $11.37 | $14.86 |
| April 2010 | $11.76 | $15.37 |
| March 2010 | $11.56 | $15.11 |
| February 2010 | $11.26 | $15 |
| January 2010 | $10.97 | $14.62 |
| December 2009 | $11.04 | $14.71 |
| November 2009 | $10.82 | $14.89 |
| October 2009 | $10.27 | $14.13 |
| September 2009 | $10.98 | $15.11 |
| August 2009 | $10.57 | $14.85 |
| July 2009 | $10.15 | $14.25 |
| June 2009 | $9.32 | $13.09 |
| May 2009 | $8.95 | $12.79 |
| April 2009 | $8.90 | $12.72 |
| March 2009 | $8.66 | $12.38 |
| February 2009 | $8.17 | $11.83 |
| January 2009 | $9.29 | $13.46 |
| December 2008 | $9.92 | $14.37 |
| November 2008 | $9.31 | $14.18 |
| October 2008 | $10.01 | $15.25 |
| September 2008 | $11.59 | $17.66 |
| August 2008 | $11.83 | $18.86 |
| July 2008 | $12.17 | $19.40 |
| June 2008 | $12.63 | $20.13 |
| May 2008 | $15.26 | $25.17 |
| April 2008 | $14.90 | $24.57 |
| March 2008 | $13.65 | $22.51 |
| February 2008 | $17.46 | $29.83 |
| January 2008 | $18.64 | $31.85 |
| December 2007 | $17.32 | $29.60 |
| November 2007 | $16.59 | $29.01 |
| October 2007 | $17.04 | $29.80 |
| September 2007 | $17.67 | $30.90 |
| August 2007 | $16.99 | $30.75 |
| July 2007 | $19.26 | $34.85 |
| June 2007 | $25.07 | $45.37 |
| May 2007 | $27.41 | $50.50 |
REM
Price: $22.05
52 week price:
Dividend Yield: 8.78%
5-year range yield:
Forward Dividend Yield: 9.05%
Payout Ratio: 63.47%
Dividend Per Share: 2.00 USD
Earnings Per Share: 2.38 USD
P/E Ratio: 9.51
Exchange: BTS
Sector: Financial Services
Industry: Asset Management
Volume: 322900
Market Capitalization: 559.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -0.75%
DGR5: -7.60%
DGR10: -9.15%