REM: iShares Mortgage Real Estate ETF

As of Friday, July 10th, 2026

$ 22.16

+0.12 +0.54%

Open: 22.06
High: 22.19
Low: 22.03
Volume: 364,304
Previous Close on Thursday, July 9th, 2026

$ 22.04

+0.21 +0.96%

Open: 21.89
High: 22.13
Low: 21.75
Volume: 385,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 22.06 22.19 22.03 22.16 364,304 +0.12 +0.54
2026-07-09 21.89 22.13 21.75 22.04 385,896 +0.21 +0.96
2026-07-08 21.94 22.01 21.79 21.83 362,341 -0.21 -0.95
2026-07-07 22.18 22.31 21.98 22.04 620,591 -0.15 -0.68
2026-07-06 21.97 22.23 21.96 22.19 598,664 +0.15 +0.68
2026-07-02 22.01 22.14 21.88 22.04 452,942 +0.10 +0.46
2026-07-01 21.96 22.14 21.91 21.94 460,069 -0.11 -0.50
2026-06-30 21.93 22.24 21.93 22.05 630,219 +0.03 +0.14
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 22.31
On 2026-07-07		 21.75
On 2026-07-09		 0.12 0.54 22.31
On 2026-07-07		 21.75
On 2026-07-09		 -2.51 22.05
10D 22.31
On 2026-07-07		 21.54
On 2026-06-26		 0.53 2.45 22.31
On 2026-07-07		 21.75
On 2026-07-09		 -2.51 22.03
20D 22.31
On 2026-07-07		 21.19
On 2026-06-17		 0.47 2.17 22.03
On 2026-06-12		 21.19
On 2026-06-17		 -3.81 21.80
WTD 22.31
On 2026-07-07		 21.75
On 2026-07-09		 0.12 0.54 22.31
On 2026-07-07		 21.75
On 2026-07-09		 -2.51 22.05
MTD 22.31
On 2026-07-07		 21.75
On 2026-07-09		 0.11 0.50 22.31
On 2026-07-07		 21.75
On 2026-07-09		 -2.51 22.03
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

22.16 +0.12 +0.54 364,304