REM: iShares Mortgage Real Estate ETF

As of Friday, January 2nd, 2026

$ 22.57

+0.39 +1.74%

Open: 22.22
High: 22.71
Low: 22.06
Volume: 815,039
Previous Close on Wednesday, December 31st, 2025

$ 22.18

+0.02 +0.09%

Open: 22.24
High: 22.31
Low: 22.16
Volume: 466,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 22.22 22.71 22.06 22.57 814,949 +0.39 +1.74
2025-12-31 22.24 22.31 22.16 22.18 466,461 +0.02 +0.09
2025-12-30 22.19 22.25 22.12 22.16 351,854 +0.02 +0.09
2025-12-29 22.30 22.34 22.07 22.14 416,444 -0.15 -0.67
2025-12-26 22.38 22.43 22.20 22.29 377,036 -0.04 -0.18
2025-12-24 22.18 22.35 22.18 22.33 259,772 +0.19 +0.86
2025-12-23 22.42 22.45 22.11 22.14 526,249 -0.27 -1.20
2025-12-22 22.30 22.46 22.18 22.41 4,471 +0.19 +0.86
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 22.71
On 2026-01-02		 22.06
On 2026-01-02		 0.24 1.05 22.43
On 2025-12-26		 22.07
On 2025-12-29		 -1.60 22.27
10D 22.71
On 2026-01-02		 22.06
On 2025-12-18		 0.54 2.43 22.46
On 2025-12-22		 22.07
On 2025-12-29		 -1.72 22.26
20D 23.09
On 2025-12-05		 21.73
On 2025-12-16		 -0.44 -1.89 23.09
On 2025-12-05		 21.73
On 2025-12-16		 -5.89 22.44
WTD 22.71
On 2026-01-02		 22.06
On 2026-01-02		 0.39 1.74 -- -- -- 22.57
MTD 22.71
On 2026-01-02		 22.06
On 2026-01-02		 0.39 1.74 -- -- -- 22.57
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

83.21 +0.51 +0.62 31,608
INTU

Intuit Inc.

629.46 -32.96 -4.98 2,713,725
MBOT

Microbot Medical Inc.

2.11 +0.11 +5.50 820,181
LBTYK

Liberty Global Plc. ORD Class K

10.82 -0.22 -1.99 620,075
REM

iShares Mortgage Real Estate ETF

22.57 +0.39 +1.74 815,039