REM: iShares Mortgage Real Estate ETF

As of Friday, June 5th, 2026

$ 21.68

-0.15 -0.69%

Open: 21.72
High: 21.87
Low: 21.63
Volume: 367,083
Previous Close on Thursday, June 4th, 2026

$ 21.83

+0.28 +1.30%

Open: 21.63
High: 21.93
Low: 21.63
Volume: 349,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 21.72 21.87 21.63 21.68 367,083 -0.15 -0.69
2026-06-04 21.63 21.93 21.63 21.83 349,007 +0.28 +1.30
2026-06-03 21.70 21.79 21.48 21.55 572,526 -0.27 -1.24
2026-06-02 21.78 21.99 21.78 21.82 345,821 +0.04 +0.18
2026-06-01 21.86 22.00 21.74 21.78 314,509 -0.33 -1.49
2026-05-29 21.99 22.11 21.96 22.11 259,275 +0.07 +0.32
2026-05-28 22.00 22.08 21.92 22.04 285,926 +0.01 +0.05
2026-05-27 21.93 22.19 21.93 22.03 315,985 +0.08 +0.36
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 22.00
On 2026-06-01		 21.48
On 2026-06-03		 -0.43 -1.94 22.00
On 2026-06-01		 21.48
On 2026-06-03		 -2.36 21.73
10D 22.19
On 2026-05-27		 21.48
On 2026-06-03		 -0.14 -0.64 22.19
On 2026-05-27		 21.48
On 2026-06-03		 -3.20 21.85
20D 22.88
On 2026-05-08		 21.41
On 2026-05-20		 -1.11 -4.87 22.88
On 2026-05-08		 21.41
On 2026-05-20		 -6.40 21.94
WTD 22.00
On 2026-06-01		 21.48
On 2026-06-03		 -0.43 -1.94 22.00
On 2026-06-01		 21.48
On 2026-06-03		 -2.36 21.73
MTD 22.00
On 2026-06-01		 21.48
On 2026-06-03		 -0.43 -1.94 22.00
On 2026-06-01		 21.48
On 2026-06-03		 -2.36 21.73
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ZION

Zions Bancorporation National Association

63.23 +0.18 +0.29 1,431,752
EAF

GrafTech International Ltd.

8.72 -0.89 -9.26 256,039
HST

Host Hotels & Resorts, Inc.

24.62 +0.17 +0.70 9,213,175
ON

ON Semiconductor Corporation

117.26 -14.56 -11.05 19,047,638
REM

iShares Mortgage Real Estate ETF

21.68 -0.15 -0.69 367,083