REM: iShares Mortgage Real Estate ETF

As of Friday, January 17th, 2025

$ 21.96

+0.19 +0.87%

Open: 21.84
High: 22.08
Low: 21.84
Volume: 226,445
Previous Close on Thursday, January 16th, 2025

$ 21.77

+0.23 +1.07%

Open: 21.49
High: 21.83
Low: 21.49
Volume: 435,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 21.84 22.08 21.84 21.96 226,445 +0.19 +0.87
2025-01-16 21.49 21.83 21.49 21.77 435,215 +0.23 +1.07
2025-01-15 21.61 21.74 21.38 21.54 517,358 +0.33 +1.56
2025-01-14 20.94 21.23 20.93 21.21 866,900 +0.36 +1.73
2025-01-13 20.73 20.88 20.50 20.85 401,733 +0.02 +0.10
2025-01-10 21.09 21.09 20.79 20.83 482,046 -0.49 -2.28
2025-01-08 21.37 21.37 21.12 21.32 952,784 -0.15 -0.68
2025-01-07 21.64 21.77 21.40 21.46 397,880 -0.19 -0.88
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 22.08
On 2025-01-17		 20.50
On 2025-01-13		 1.13 5.42 20.88
On 2025-01-13		 20.88
On 2025-01-13		 0.00 21.47
10D 22.08
On 2025-01-17		 20.50
On 2025-01-13		 0.50 2.33 21.93
On 2025-01-03		 20.50
On 2025-01-13		 -6.51 21.45
20D 22.08
On 2025-01-17		 20.50
On 2025-01-13		 0.08 0.37 22.03
On 2024-12-18		 20.50
On 2025-01-13		 -6.94 21.36
WTD 22.08
On 2025-01-17		 20.50
On 2025-01-13		 1.13 5.42 20.88
On 2025-01-13		 20.88
On 2025-01-13		 0.00 21.47
MTD 22.08
On 2025-01-17		 20.50
On 2025-01-13		 0.61 2.86 21.93
On 2025-01-03		 20.50
On 2025-01-13		 -6.51 21.45
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

21.96 +0.19 +0.87 226,445