REM: iShares Mortgage Real Estate ETF

As of Thursday, July 10th, 2025

$ 22.14

+0.08 +0.36%

Open: 22.08
High: 22.20
Low: 22.01
Volume: 319,808
Previous Close on Wednesday, July 9th, 2025

$ 22.06

+0.16 +0.73%

Open: 21.95
High: 22.14
Low: 21.95
Volume: 239,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 22.08 22.20 22.01 22.14 319,808 +0.08 +0.36
2025-07-09 21.95 22.14 21.95 22.06 239,869 +0.16 +0.73
2025-07-08 21.78 22.07 21.76 21.90 411,041 +0.16 +0.74
2025-07-07 21.90 22.01 21.68 21.74 559,459 -0.24 -1.09
2025-07-03 21.94 22.13 21.92 21.98 228,509 +0.03 +0.14
2025-07-02 21.61 21.98 21.61 21.95 569,860 +0.31 +1.43
2025-07-01 21.31 21.84 21.26 21.64 308,089 +0.26 +1.22
2025-06-30 21.35 21.42 21.14 21.38 723,194 +0.15 +0.71
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 22.20
On 2025-07-10		 21.68
On 2025-07-07		 0.19 0.87 22.13
On 2025-07-03		 21.68
On 2025-07-07		 -2.01 21.96
10D 22.20
On 2025-07-10		 21.08
On 2025-06-27		 1.09 5.18 22.13
On 2025-07-03		 21.68
On 2025-07-07		 -2.01 21.73
20D 22.20
On 2025-07-10		 20.60
On 2025-06-23		 0.33 1.51 22.03
On 2025-06-11		 20.60
On 2025-06-23		 -6.51 21.48
WTD 22.20
On 2025-07-10		 21.68
On 2025-07-07		 0.16 0.73 22.01
On 2025-07-07		 22.01
On 2025-07-07		 0.00 21.96
MTD 22.20
On 2025-07-10		 21.26
On 2025-07-01		 0.76 3.55 22.13
On 2025-07-03		 21.68
On 2025-07-07		 -2.01 21.92
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

22.14 +0.08 +0.36 319,808