REM: iShares Mortgage Real Estate ETF

As of Friday, January 9th, 2026

$ 23.02

+0.27 +1.19%

Open: 23.07
High: 23.28
Low: 22.99
Volume: 1,072,476
Previous Close on Thursday, January 8th, 2026

$ 22.75

+0.31 +1.38%

Open: 22.48
High: 22.95
Low: 22.39
Volume: 853,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-09 23.07 23.28 22.99 23.02 1,072,476 +0.27 +1.19
2026-01-08 22.48 22.95 22.39 22.75 853,575 +0.31 +1.38
2026-01-07 22.68 22.80 22.42 22.44 788,171 -0.24 -1.06
2026-01-06 22.61 22.70 22.39 22.68 699,014 +0.11 +0.47
2026-01-05 22.59 22.63 22.29 22.58 782,199 +0.01 +0.04
2026-01-02 22.22 22.71 22.06 22.57 814,949 +0.39 +1.74
2025-12-31 22.24 22.31 22.16 22.18 466,461 +0.02 +0.09
2025-12-30 22.19 22.25 22.12 22.16 351,854 +0.02 +0.09
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 23.28
On 2026-01-09		 22.29
On 2026-01-05		 0.46 2.02 22.63
On 2026-01-05		 22.63
On 2026-01-05		 0.00 22.69
10D 23.28
On 2026-01-09		 22.06
On 2026-01-02		 0.69 3.09 22.71
On 2026-01-02		 22.29
On 2026-01-05		 -1.83 22.48
20D 23.28
On 2026-01-09		 21.73
On 2025-12-16		 0.21 0.92 22.98
On 2025-12-12		 21.73
On 2025-12-16		 -5.42 22.40
WTD 23.28
On 2026-01-09		 22.29
On 2026-01-05		 0.46 2.02 22.63
On 2026-01-05		 22.63
On 2026-01-05		 0.00 22.69
MTD 23.28
On 2026-01-09		 22.06
On 2026-01-02		 0.84 3.79 22.71
On 2026-01-02		 22.29
On 2026-01-05		 -1.83 22.67
As of Friday, January 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.59 +7.15 +2.27 3,358,456
KO

The Coca-Cola Company

70.51 +1.14 +1.64 19,597,871
PFE

Pfizer Inc.

25.48 +0.19 +0.75 34,089,041
VZ

Verizon Communications Inc.

40.46 -0.11 -0.27 31,952,090
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,504.07 +237.96 +0.48 442,385,932
DJTA

Dow Jones Transportation Average

18,184.62 +126.20 +0.70 128,058,089
SPX

S&P 500 Index

6,966.28 +44.82 +0.65
OEX

S&P 100 Index

3,465.16 +16.69 +0.48
NDX

NASDAQ 100 Index

25,766.26 +259.16 +1.02
NYA

NYSE Composite Index

22,591.73 +106.08 +0.47
XAX

NYSE AMEX Composite Index

7,124.20 +56.49 +0.80
RUI

RUSSELL 1000 Index

3,803.90 +23.70 +0.63
RUT

Russell 2000 Index

2,624.22 +20.32 +0.78
RUA

Russell 3000 Index

3,963.17 +24.97 +0.63
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.15 -0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 -0.34 -1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.88 -0.51 -2.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,016.37 +128.80 +1.08
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

23.02 +0.27 +1.19 1,072,476