REM: iShares Mortgage Real Estate ETF

As of Thursday, August 14th, 2025

$ 22.31

-0.15 -0.67%

Open: 22.25
High: 22.34
Low: 22.19
Volume: 345,532
Previous Close on Wednesday, August 13th, 2025

$ 22.46

+0.33 +1.49%

Open: 22.14
High: 22.46
Low: 22.14
Volume: 745,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 22.25 22.34 22.19 22.31 345,532 -0.15 -0.67
2025-08-13 22.14 22.46 22.14 22.46 745,913 +0.33 +1.49
2025-08-12 21.84 22.13 21.84 22.13 267,637 +0.35 +1.61
2025-08-11 22.06 22.12 21.76 21.78 340,233 -0.27 -1.22
2025-08-08 22.01 22.15 21.96 22.05 313,785 +0.06 +0.27
2025-08-07 21.95 22.08 21.89 21.99 560,925 +0.15 +0.69
2025-08-06 22.04 22.04 21.77 21.84 578,212 -0.27 -1.22
2025-08-05 22.15 22.18 21.96 22.11 284,630 +0.01 +0.05
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 22.46
On 2025-08-13		 21.76
On 2025-08-11		 0.32 1.46 22.15
On 2025-08-08		 21.76
On 2025-08-11		 -1.76 22.15
10D 22.46
On 2025-08-13		 21.54
On 2025-08-01		 0.66 3.05 22.18
On 2025-08-05		 21.76
On 2025-08-11		 -1.87 22.05
20D 22.46
On 2025-08-13		 21.54
On 2025-08-01		 0.57 2.62 22.44
On 2025-07-28		 21.54
On 2025-08-01		 -4.01 22.04
WTD 22.46
On 2025-08-13		 21.76
On 2025-08-11		 0.26 1.18 22.46
On 2025-08-13		 22.19
On 2025-08-14		 -1.20 22.17
MTD 22.46
On 2025-08-13		 21.54
On 2025-08-01		 0.66 3.05 22.18
On 2025-08-05		 21.76
On 2025-08-11		 -1.87 22.05
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

22.31 -0.15 -0.67 345,532