>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding REM »    REM Split History »
Home Free Dividend Report REM Dividend History REM Historical Stock Prices Preferred Stock Newsletter REM Options Chain REM Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
REM Historical Price Range
Date Open High Low Close Volume
10/12/2026 $17.45 $17.51 $17.25 $17.38 1.06M
10/13/2026 $17.50 $17.64 $17.04 $17.27 1.38M
10/14/2026 $17.11 $17.24 $16.98 $17.14 2.35M
10/15/2026 $17.33 $17.78 $17.33 $17.55 2.01M
10/16/2026 $17.59 $17.69 $17.24 $17.30 1.39M
About Ishares Mortgage Real Estate Etf
iShares Mortgage Real Estate Capped is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield performance of the FTSE NAREIT All Mortgage Capped Index (the Index). The Index measures the performance of the residential and commercial mortgage real estate, mortgage finance and savings associations sectors of the United States equity market. The Fund invests in a representative sample of securities included in the Index that collectively has an investment profile similar to the Index. As of Apr 30 2015, the Fund's total assets and investment portfolio totaled $1,384,672,304 and $1,382,425,478, respectively.
REM historical stock prices picture
Ishares Mortgage Real Estate Etf (REM) has the following price history information. Looking back at REM historical stock prices for the last five trading days, on October 12, 2026, REM opened at $17.45, traded as high as $17.51 and as low as $17.25, and closed at $17.38. Trading volume was a total of 1.06M shares. On October 13, 2026, REM opened at $17.50, traded as high as $17.64 and as low as $17.04, and closed at $17.27. Trading volume was a total of 1.38M shares. On October 14, 2026, REM opened at $17.11, traded as high as $17.24 and as low as $16.98, and closed at $17.14. Trading volume was a total of 2.35M shares. On October 15, 2026, REM opened at $17.33, traded as high as $17.78 and as low as $17.33, and closed at $17.55. Trading volume was a total of 2.01M shares. On October 16, 2026, REM opened at $17.59, traded as high as $17.69 and as low as $17.24, and closed at $17.30. Trading volume was a total of 1.39M shares.

REM Historical Stock Prices By Date:

REM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ishares Mortgage Real Estate Etf shares, starting with a $10,000 purchase of REM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $41.08
End price/share: $17.30
Starting shares: 243.43
Ending shares: 598.35
Dividends reinvested/share: $27.87
Total return: 3.51%
Average Annual Total Return: 0.35%
Starting investment: $10,000.00
Ending investment: $10,355.56
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $41.08
End price/share: $17.30
Dividends collected/share: $27.87
Total return: 9.95%
Average Annual Total Return: 0.95%
Starting investment: $10,000.00
Ending investment: $10,991.66
Years: 10.00
REM Historical Closing Prices
Date Close
10/12/2026$17.38
10/13/2026$17.27
10/14/2026$17.14
10/15/2026$17.55
10/16/2026$17.30
Financials Historical Prices
REM is categorized under the Financials sector; below are some other companies in the same sector:

REMX Historical Stock Prices
RESI Historical Stock Prices
RETL Historical Stock Prices
REW Historical Stock Prices
REXI Historical Stock Prices
REXR Historical Stock Prices
REZ Historical Stock Prices
RF Historical Stock Prices
RFG Historical Stock Prices
RFI Historical Stock Prices

Also explore: REM shares outstanding history

Email EnvelopeFree REM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

REM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.