REM: iShares Mortgage Real Estate ETF

As of Monday, October 13th, 2025

$ 21.95

+0.26 +1.20%

Open: 21.79
High: 21.99
Low: 21.70
Volume: 604,229
Previous Close on Friday, October 10th, 2025

$ 21.69

-0.22 -1.00%

Open: 21.93
High: 22.06
Low: 21.65
Volume: 487,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 21.79 21.99 21.70 21.95 604,229 +0.26 +1.20
2025-10-10 21.93 22.06 21.65 21.69 487,239 -0.22 -1.00
2025-10-09 22.18 22.26 21.88 21.91 409,072 -0.32 -1.44
2025-10-08 22.05 22.23 22.04 22.23 469,739 +0.23 +1.05
2025-10-07 21.96 22.09 21.89 22.00 510,617 +0.07 +0.32
2025-10-06 22.34 22.40 21.92 21.93 657,659 -0.43 -1.92
2025-10-03 22.32 22.50 22.27 22.36 602,225 +0.08 +0.36
2025-10-02 22.24 22.33 22.00 22.28 670,223 +0.04 +0.18
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 22.26
On 2025-10-09		 21.65
On 2025-10-10		 0.02 0.09 22.26
On 2025-10-09		 21.65
On 2025-10-10		 -2.74 21.96
10D 22.50
On 2025-10-03		 21.65
On 2025-10-10		 0.10 0.46 22.50
On 2025-10-03		 21.65
On 2025-10-10		 -3.78 22.06
20D 22.85
On 2025-09-17		 21.65
On 2025-10-10		 -1.21 -5.22 22.85
On 2025-09-17		 21.65
On 2025-10-10		 -5.25 22.08
WTD 21.99
On 2025-10-13		 21.70
On 2025-10-13		 0.26 1.20 -- -- -- 21.95
MTD 22.50
On 2025-10-03		 21.65
On 2025-10-10		 -0.02 -0.09 22.50
On 2025-10-03		 21.65
On 2025-10-10		 -3.78 22.07
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.53 +6.04 +2.07 2,307,755
KO

The Coca-Cola Company

66.80 -0.24 -0.36 13,435,976
PFE

Pfizer Inc.

24.73 -0.05 -0.20 44,968,216
VZ

Verizon Communications Inc.

39.75 -0.10 -0.25 26,399,001
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,067.58 +587.98 +1.29 411,629,641
DJTA

Dow Jones Transportation Average

15,239.93 +172.06 +1.14 101,986,247
SPX

S&P 500 Index

6,654.72 +102.21 +1.56
OEX

S&P 100 Index

3,325.53 +56.44 +1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,750.25 +528.51 +2.18
NYA

NYSE Composite Index

21,381.79 +284.87 +1.35
XAX

NYSE AMEX Composite Index

7,045.38 +217.49 +3.19
RUI

RUSSELL 1000 Index

3,637.41 +56.62 +1.58
RUT

Russell 2000 Index

2,461.42 +66.82 +2.79
RUA

Russell 3000 Index

3,786.44 +60.88 +1.63
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 -0.59 -2.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -1.37 -5.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.93 -1.88 -8.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,508.38 +367.49 +3.30
 
Recent
Ticker Last Chg %Chg Volume
COTY

Coty Inc.

4.33 +0.14 +3.34 7,181,301
REM

iShares Mortgage Real Estate ETF

21.95 +0.26 +1.20 604,229