REM: iShares Mortgage Real Estate ETF

As of Wednesday, September 30th, 2026

$ 18.21

-0.48 -2.57%

Open: 18.80
High: 18.86
Low: 18.21
Volume: 3,257,244
Previous Close on Tuesday, September 29th, 2026

$ 18.69

-- 0 0%

Open: 18.71
High: 18.84
Low: 18.50
Volume: 2,453,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 18.80 18.86 18.21 18.21 3,257,244 -0.48 -2.57
2026-09-29 18.71 18.84 18.50 18.69 2,453,170 0.00 0.00
2026-09-28 18.81 18.88 18.55 18.69 1,855,837 -0.21 -1.11
2026-09-25 19.00 19.01 18.70 18.90 1,715,474 -0.02 -0.11
2026-09-24 19.42 19.43 18.89 18.92 1,461,132 -0.40 -2.07
2026-09-23 19.89 19.90 19.32 19.32 2,635,050 -0.59 -2.96
2026-09-22 19.85 20.01 19.80 19.91 929,157 +0.15 +0.76
2026-09-21 19.69 19.84 19.64 19.76 619,899 +0.18 +0.92
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 19.43
On 2026-09-24		 18.21
On 2026-09-30		 -1.11 -5.75 19.43
On 2026-09-24		 18.21
On 2026-09-30		 -6.25 18.68
10D 20.08
On 2026-09-17		 18.21
On 2026-09-30		 -1.53 -7.75 20.08
On 2026-09-17		 18.21
On 2026-09-30		 -9.29 19.18
20D 21.87
On 2026-09-08		 18.21
On 2026-09-30		 -3.24 -15.10 21.87
On 2026-09-08		 18.21
On 2026-09-30		 -16.74 20.09
WTD 18.88
On 2026-09-28		 18.21
On 2026-09-30		 -0.69 -3.65 18.88
On 2026-09-28		 18.21
On 2026-09-30		 -3.52 18.53
MTD 21.87
On 2026-09-08		 18.21
On 2026-09-30		 -3.49 -16.08 21.87
On 2026-09-08		 18.21
On 2026-09-30		 -16.74 20.16
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
OII

Oceaneering International Inc.

43.63 -0.59 -1.33 1,227,552
HOG

Harley-Davidson Inc.

24.43 -0.39 -1.57 1,881,478
REM

iShares Mortgage Real Estate ETF

18.21 -0.48 -2.57 3,257,244