REM: iShares Mortgage Real Estate ETF

As of Thursday, May 14th, 2026

$ 22.08

-0.04 -0.18%

Open: 22.20
High: 22.32
Low: 22.06
Volume: 378,794
Previous Close on Wednesday, May 13th, 2026

$ 22.12

-0.15 -0.67%

Open: 22.24
High: 22.28
Low: 22.11
Volume: 577,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 22.20 22.32 22.06 22.08 378,794 -0.04 -0.18
2026-05-13 22.24 22.28 22.11 22.12 577,989 -0.15 -0.67
2026-05-12 22.42 22.47 22.23 22.27 635,597 -0.19 -0.85
2026-05-11 22.81 22.82 22.44 22.46 343,321 -0.32 -1.40
2026-05-08 22.72 22.88 22.62 22.78 293,533 -0.01 -0.04
2026-05-07 22.93 22.93 22.66 22.79 337,677 -0.09 -0.39
2026-05-06 22.98 23.02 22.82 22.88 356,675 +0.10 +0.44
2026-05-05 22.73 22.86 22.61 22.78 418,206 +0.13 +0.57
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 22.88
On 2026-05-08		 22.06
On 2026-05-14		 -0.71 -3.12 22.88
On 2026-05-08		 22.06
On 2026-05-14		 -3.56 22.34
10D 23.21
On 2026-05-01		 22.06
On 2026-05-14		 -0.94 -4.08 23.21
On 2026-05-01		 22.06
On 2026-05-14		 -4.95 22.59
20D 23.21
On 2026-05-01		 22.06
On 2026-05-14		 -0.35 -1.54 23.21
On 2026-05-01		 22.06
On 2026-05-14		 -4.95 22.76
WTD 22.82
On 2026-05-11		 22.06
On 2026-05-14		 -0.70 -3.07 22.82
On 2026-05-11		 22.06
On 2026-05-14		 -3.31 22.23
MTD 23.21
On 2026-05-01		 22.06
On 2026-05-14		 -0.94 -4.08 23.21
On 2026-05-01		 22.06
On 2026-05-14		 -4.95 22.59
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
VRP

Invesco Variable Rate Preferred ETF

24.37 0.00 0.00 258,476
VGSH

Vanguard Short-Term Treasury ETF

58.25 -0.02 -0.03 2,389,084
REM

iShares Mortgage Real Estate ETF

22.08 -0.04 -0.18 378,794