REM: iShares Mortgage Real Estate ETF

As of Friday, February 20th, 2026

$ 22.64

+0.03 +0.13%

Open: 22.54
High: 22.68
Low: 22.48
Volume: 816,748
Previous Close on Thursday, February 19th, 2026

$ 22.61

-0.05 -0.22%

Open: 22.65
High: 22.69
Low: 22.44
Volume: 624,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 22.54 22.68 22.48 22.64 816,748 +0.03 +0.13
2026-02-19 22.65 22.69 22.44 22.61 624,171 -0.05 -0.22
2026-02-18 22.67 22.85 22.57 22.66 681,017 -0.01 -0.04
2026-02-17 22.86 22.86 22.45 22.67 827,292 -0.12 -0.53
2026-02-13 22.73 23.04 22.44 22.79 966,974 +0.10 +0.44
2026-02-12 22.78 23.01 22.62 22.69 672,098 -0.03 -0.13
2026-02-11 22.66 22.95 22.64 22.72 685,654 +0.15 +0.64
2026-02-10 22.53 22.62 22.47 22.58 835,153 +0.08 +0.33
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 23.04
On 2026-02-13		 22.44
On 2026-02-13		 -0.05 -0.22 23.04
On 2026-02-13		 22.44
On 2026-02-19		 -2.62 22.67
10D 23.04
On 2026-02-13		 22.22
On 2026-02-09		 -0.11 -0.48 22.95
On 2026-02-06		 22.22
On 2026-02-09		 -3.18 22.66
20D 24.05
On 2026-01-28		 22.22
On 2026-02-09		 -0.93 -3.93 24.05
On 2026-01-28		 22.22
On 2026-02-09		 -7.61 22.94
WTD 22.86
On 2026-02-17		 22.44
On 2026-02-19		 -0.15 -0.66 22.86
On 2026-02-17		 22.44
On 2026-02-19		 -1.84 22.65
MTD 23.04
On 2026-02-13		 22.22
On 2026-02-09		 -0.12 -0.53 23.02
On 2026-02-04		 22.22
On 2026-02-09		 -3.48 22.70
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

22.64 +0.03 +0.13 816,748