REM: iShares Mortgage Real Estate ETF

As of Wednesday, September 9th, 2026

$ 21.43

-0.17 -0.79%

Open: 21.62
High: 21.73
Low: 21.41
Volume: 268,183
Previous Close on Tuesday, September 8th, 2026

$ 21.60

-0.19 -0.87%

Open: 21.78
High: 21.87
Low: 21.60
Volume: 422,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 21.62 21.73 21.41 21.43 268,183 -0.17 -0.79
2026-09-08 21.78 21.87 21.60 21.60 422,283 -0.19 -0.87
2026-09-04 21.60 21.86 21.54 21.79 276,323 +0.10 +0.46
2026-09-03 21.73 21.82 21.52 21.69 228,739 +0.07 +0.32
2026-09-02 21.50 21.62 21.46 21.62 29,484 +0.17 +0.79
2026-09-01 21.62 21.67 21.40 21.45 263,753 -0.25 -1.15
2026-08-31 21.83 21.89 21.62 21.70 275,797 -0.08 -0.37
2026-08-28 21.85 21.97 21.76 21.78 251,483 -0.07 -0.32
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 21.87
On 2026-09-08		 21.41
On 2026-09-09		 -0.02 -0.09 21.87
On 2026-09-08		 21.41
On 2026-09-09		 -2.10 21.63
10D 21.99
On 2026-08-26		 21.40
On 2026-09-01		 -0.50 -2.28 21.99
On 2026-08-26		 21.40
On 2026-09-01		 -2.68 21.66
20D 22.48
On 2026-08-19		 21.40
On 2026-09-01		 -0.63 -2.86 22.48
On 2026-08-19		 21.40
On 2026-09-01		 -4.80 21.87
WTD 21.87
On 2026-09-08		 21.41
On 2026-09-09		 -0.36 -1.65 21.87
On 2026-09-08		 21.41
On 2026-09-09		 -2.10 21.52
MTD 21.87
On 2026-09-08		 21.40
On 2026-09-01		 -0.27 -1.24 21.87
On 2026-09-08		 21.41
On 2026-09-09		 -2.10 21.60
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

21.43 -0.17 -0.79 268,183