REM: iShares Mortgage Real Estate ETF

As of Wednesday, April 16th, 2025

$ 19.58

-0.24 -1.21%

Open: 19.84
High: 19.87
Low: 19.51
Volume: 606,351
Previous Close on Tuesday, April 15th, 2025

$ 19.82

+0.10 +0.51%

Open: 19.71
High: 20.15
Low: 19.71
Volume: 1,229,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 19.84 19.87 19.51 19.58 606,351 -0.24 -1.21
2025-04-15 19.71 20.15 19.71 19.82 1,229,382 +0.10 +0.51
2025-04-14 19.55 19.88 19.36 19.72 906,701 +0.47 +2.44
2025-04-11 19.14 19.30 18.50 19.25 2,040,117 +0.13 +0.68
2025-04-10 20.19 20.19 18.69 19.12 1,859,538 -1.38 -6.73
2025-04-09 19.19 20.63 18.34 20.50 2,594,423 +1.10 +5.67
2025-04-08 20.39 20.51 19.22 19.40 1,593,186 -0.39 -1.97
2025-04-07 19.99 21.12 19.42 19.79 2,282,577 -0.93 -4.49
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 20.19
On 2025-04-10		 18.50
On 2025-04-11		 -0.92 -4.49 20.19
On 2025-04-10		 18.50
On 2025-04-11		 -8.37 19.50
10D 22.15
On 2025-04-03		 18.34
On 2025-04-09		 -2.75 -12.32 22.15
On 2025-04-03		 18.34
On 2025-04-09		 -17.20 19.97
20D 23.31
On 2025-03-20		 18.34
On 2025-04-09		 -3.67 -15.78 23.31
On 2025-03-20		 18.34
On 2025-04-09		 -21.32 21.30
WTD 20.15
On 2025-04-15		 19.36
On 2025-04-14		 0.33 1.71 20.15
On 2025-04-15		 19.51
On 2025-04-16		 -3.18 19.71
MTD 22.52
On 2025-04-01		 18.34
On 2025-04-09		 -2.86 -12.75 22.52
On 2025-04-01		 18.34
On 2025-04-09		 -18.56 20.37
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IEV

iShares Europe ETF

57.28 -0.15 -0.26 614,784
IEI

iShares 3-7 Year Treasury Bond ETF

118.23 +0.40 +0.34 4,376,590
TIP

iShares TIPS Bond ETF

108.78 +0.30 +0.28 2,294,412
IYF

iShares U.S. Financials ETF

104.97 -1.72 -1.61 117,007
REM

iShares Mortgage Real Estate ETF

19.58 -0.24 -1.21 606,351