REM: iShares Mortgage Real Estate ETF

As of Thursday, July 30th, 2026

$ 21.76

-0.14 -0.64%

Open: 21.90
High: 22.01
Low: 21.57
Volume: 495,962
Previous Close on Wednesday, July 29th, 2026

$ 21.90

-0.18 -0.82%

Open: 21.99
High: 22.08
Low: 21.85
Volume: 42,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 21.90 22.01 21.57 21.76 495,962 -0.14 -0.64
2026-07-29 21.99 22.08 21.85 21.90 42,033 -0.18 -0.82
2026-07-28 21.72 22.09 21.72 22.08 246,616 +0.41 +1.89
2026-07-27 21.65 21.84 21.65 21.67 301,484 +0.10 +0.46
2026-07-24 21.58 21.74 21.50 21.57 593,157 +0.11 +0.51
2026-07-23 21.57 21.64 21.34 21.46 636,642 -0.28 -1.29
2026-07-22 21.89 22.01 21.62 21.74 64,583 -0.15 -0.69
2026-07-21 21.97 22.10 21.81 21.89 1,199,072 -0.02 -0.09
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 22.09
On 2026-07-28		 21.50
On 2026-07-24		 0.30 1.40 22.09
On 2026-07-28		 21.57
On 2026-07-30		 -2.35 21.80
10D 22.68
On 2026-07-17		 21.34
On 2026-07-23		 -0.90 -3.97 22.68
On 2026-07-17		 21.34
On 2026-07-23		 -5.93 21.83
20D 22.71
On 2026-07-16		 21.34
On 2026-07-23		 -0.18 -0.82 22.71
On 2026-07-16		 21.34
On 2026-07-23		 -6.05 21.99
WTD 22.09
On 2026-07-28		 21.57
On 2026-07-30		 0.19 0.88 22.09
On 2026-07-28		 21.57
On 2026-07-30		 -2.35 21.85
MTD 22.71
On 2026-07-16		 21.34
On 2026-07-23		 -0.29 -1.32 22.71
On 2026-07-16		 21.34
On 2026-07-23		 -6.05 21.98
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
MBIN

Merchants Bancorp

55.51 +1.23 +2.27 27,916
REM

iShares Mortgage Real Estate ETF

21.76 -0.14 -0.64 495,962