REM: iShares Mortgage Real Estate ETF

As of Friday, January 30th, 2026

$ 22.76

-0.98 -4.13%

Open: 23.68
High: 23.68
Low: 22.63
Volume: 2,855,179
Previous Close on Thursday, January 29th, 2026

$ 23.74

-0.01 -0.04%

Open: 23.80
High: 23.86
Low: 23.49
Volume: 1,096,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 23.68 23.68 22.63 22.76 2,855,179 -0.98 -4.13
2026-01-29 23.80 23.86 23.49 23.74 1,096,632 -0.01 -0.04
2026-01-28 23.92 24.05 23.74 23.75 652,857 -0.11 -0.46
2026-01-27 23.50 23.86 23.41 23.86 565,841 +0.36 +1.53
2026-01-26 23.51 23.57 23.22 23.50 79,071 -0.02 -0.09
2026-01-23 23.62 23.62 23.40 23.52 1,280,555 -0.05 -0.19
2026-01-22 23.62 23.78 23.54 23.57 768,897 -0.02 -0.06
2026-01-21 23.60 23.60 23.23 23.58 805,572 +0.12 +0.49
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 24.05
On 2026-01-28		 22.63
On 2026-01-30		 -0.76 -3.23 24.05
On 2026-01-28		 22.63
On 2026-01-30		 -5.90 23.52
10D 24.05
On 2026-01-28		 22.63
On 2026-01-30		 -0.81 -3.44 24.05
On 2026-01-28		 22.63
On 2026-01-30		 -5.90 23.58
20D 24.05
On 2026-01-28		 22.06
On 2026-01-02		 0.58 2.61 24.05
On 2026-01-28		 22.63
On 2026-01-30		 -5.90 23.22
WTD 24.05
On 2026-01-28		 22.63
On 2026-01-30		 -0.76 -3.23 24.05
On 2026-01-28		 22.63
On 2026-01-30		 -5.90 23.52
MTD 24.05
On 2026-01-28		 22.06
On 2026-01-02		 0.58 2.61 24.05
On 2026-01-28		 22.63
On 2026-01-30		 -5.90 23.22
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
WEC

WEC Energy Group Inc.

110.67 +0.26 +0.24 3,270,210
REM

iShares Mortgage Real Estate ETF

22.76 -0.98 -4.13 2,855,179