REM: iShares Mortgage Real Estate ETF

As of Friday, November 14th, 2025

$ 22.02

-0.05 -0.20%

Open: 21.92
High: 22.06
Low: 21.85
Volume: 506,038
Previous Close on Thursday, November 13th, 2025

$ 22.06

-0.08 -0.36%

Open: 22.11
High: 22.20
Low: 22.00
Volume: 707,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 21.92 22.06 21.85 22.02 506,038 -0.05 -0.20
2025-11-13 22.11 22.20 22.00 22.06 707,253 -0.08 -0.36
2025-11-12 22.29 22.35 22.06 22.14 799,181 -0.17 -0.76
2025-11-11 22.00 22.35 22.00 22.31 628,918 +0.31 +1.41
2025-11-10 22.27 22.27 22.00 22.00 569,797 -0.19 -0.86
2025-11-07 21.92 22.21 21.92 22.19 666,256 +0.21 +0.93
2025-11-06 22.23 22.26 21.99 21.99 463,613 -0.25 -1.10
2025-11-05 22.08 22.27 22.08 22.23 495,512 +0.14 +0.63
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 22.35
On 2025-11-12		 21.85
On 2025-11-14		 -0.18 -0.79 22.35
On 2025-11-12		 21.85
On 2025-11-14		 -2.24 22.11
10D 22.35
On 2025-11-12		 21.57
On 2025-11-03		 0.16 0.71 22.35
On 2025-11-12		 21.85
On 2025-11-14		 -2.24 22.09
20D 22.50
On 2025-10-24		 21.52
On 2025-10-31		 0.06 0.25 22.50
On 2025-10-24		 21.52
On 2025-10-31		 -4.36 22.12
WTD 22.35
On 2025-11-12		 21.85
On 2025-11-14		 -0.18 -0.79 22.35
On 2025-11-12		 21.85
On 2025-11-14		 -2.24 22.11
MTD 22.35
On 2025-11-12		 21.57
On 2025-11-03		 0.16 0.71 22.35
On 2025-11-12		 21.85
On 2025-11-14		 -2.24 22.09
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

22.02 -0.05 -0.20 506,038