REM: iShares Mortgage Real Estate ETF

As of Friday, September 12th, 2025

$ 23.15

-0.17 -0.73%

Open: 23.36
High: 23.36
Low: 23.12
Volume: 695,036
Previous Close on Thursday, September 11th, 2025

$ 23.32

-0.03 -0.13%

Open: 23.41
High: 23.52
Low: 23.27
Volume: 576,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 23.36 23.36 23.12 23.15 695,036 -0.17 -0.73
2025-09-11 23.41 23.52 23.27 23.32 576,682 -0.03 -0.13
2025-09-10 23.54 23.62 23.30 23.35 864,020 -0.10 -0.43
2025-09-09 23.52 23.63 23.42 23.45 631,145 -0.07 -0.30
2025-09-08 23.63 23.63 23.44 23.52 661,211 -0.06 -0.23
2025-09-05 23.48 23.70 23.41 23.58 1,349,767 +0.23 +0.96
2025-09-04 23.00 23.35 23.00 23.35 488,347 +0.38 +1.65
2025-09-03 22.60 22.97 22.60 22.97 263,465 +0.33 +1.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.63
On 2025-09-08		 23.12
On 2025-09-12		 -0.43 -1.80 23.63
On 2025-09-08		 23.12
On 2025-09-12		 -2.16 23.36
10D 23.70
On 2025-09-05		 22.46
On 2025-09-02		 0.54 2.39 23.70
On 2025-09-05		 23.12
On 2025-09-12		 -2.43 23.22
20D 23.70
On 2025-09-05		 22.05
On 2025-08-21		 0.84 3.77 23.70
On 2025-09-05		 23.12
On 2025-09-12		 -2.43 22.82
WTD 23.63
On 2025-09-08		 23.12
On 2025-09-12		 -0.43 -1.80 23.63
On 2025-09-08		 23.12
On 2025-09-12		 -2.16 23.36
MTD 23.70
On 2025-09-05		 22.46
On 2025-09-02		 0.32 1.40 23.70
On 2025-09-05		 23.12
On 2025-09-12		 -2.43 23.26
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

23.15 -0.17 -0.73 695,036