REM: iShares Mortgage Real Estate ETF

As of Thursday, October 9th, 2025

$ 21.91

-0.32 -1.44%

Open: 22.18
High: 22.26
Low: 21.88
Volume: 409,072
Previous Close on Wednesday, October 8th, 2025

$ 22.23

+0.23 +1.05%

Open: 22.05
High: 22.23
Low: 22.04
Volume: 469,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 22.18 22.26 21.88 21.91 409,072 -0.32 -1.44
2025-10-08 22.05 22.23 22.04 22.23 469,739 +0.23 +1.05
2025-10-07 21.96 22.09 21.89 22.00 510,617 +0.07 +0.32
2025-10-06 22.34 22.40 21.92 21.93 657,659 -0.43 -1.92
2025-10-03 22.32 22.50 22.27 22.36 602,225 +0.08 +0.36
2025-10-02 22.24 22.33 22.00 22.28 670,223 +0.04 +0.18
2025-10-01 21.92 22.25 21.91 22.24 710,036 +0.27 +1.23
2025-09-30 21.86 21.97 21.70 21.97 388,448 +0.12 +0.55
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 22.50
On 2025-10-03		 21.88
On 2025-10-09		 -0.37 -1.66 22.50
On 2025-10-03		 21.88
On 2025-10-09		 -2.76 22.09
10D 22.50
On 2025-10-03		 21.70
On 2025-09-30		 0.05 0.23 22.50
On 2025-10-03		 21.88
On 2025-10-09		 -2.76 22.08
20D 23.36
On 2025-09-12		 21.70
On 2025-09-30		 -1.41 -6.05 23.36
On 2025-09-12		 21.70
On 2025-09-30		 -7.13 22.22
WTD 22.40
On 2025-10-06		 21.88
On 2025-10-09		 -0.45 -2.01 22.40
On 2025-10-06		 21.88
On 2025-10-09		 -2.31 22.02
MTD 22.50
On 2025-10-03		 21.88
On 2025-10-09		 -0.06 -0.27 22.50
On 2025-10-03		 21.88
On 2025-10-09		 -2.76 22.14
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SYK

Stryker Corp

370.20 -5.09 -1.36 1,393,676
FBNC

First Bancorp

50.36 -0.31 -0.61 172,833
EPI

WisdomTree India Earnings ETF

44.80 +0.16 +0.36 331,052
VXF

Vanguard Extended Market VIPERs ETF

211.46 -1.29 -0.61 326,068
REM

iShares Mortgage Real Estate ETF

21.91 -0.32 -1.44 409,072