REM: iShares Mortgage Real Estate ETF

As of Friday, August 29th, 2025

$ 22.83

+0.22 +0.97%

Open: 22.58
High: 22.84
Low: 22.58
Volume: 319,814
Previous Close on Thursday, August 28th, 2025

$ 22.61

-- 0 0%

Open: 22.67
High: 22.67
Low: 22.50
Volume: 252,410
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 22.58 22.84 22.58 22.83 319,813 +0.22 +0.97
2025-08-28 22.67 22.67 22.50 22.61 252,410 0.00 0.00
2025-08-27 22.64 22.76 22.56 22.61 252,810 -0.01 -0.04
2025-08-26 22.65 22.69 22.49 22.62 373,261 +0.05 +0.22
2025-08-25 22.70 22.74 22.57 22.57 307,723 -0.16 -0.70
2025-08-22 22.12 22.77 22.12 22.73 422,408 +0.66 +2.99
2025-08-21 22.33 22.33 22.05 22.07 190,942 -0.34 -1.52
2025-08-20 22.29 22.43 22.27 22.41 281,952 +0.15 +0.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.84
On 2025-08-29
22.49
On 2025-08-26
0.10 0.44 22.76
On 2025-08-27
22.50
On 2025-08-28
-1.14 22.65
10D 22.84
On 2025-08-29
22.05
On 2025-08-21
0.58 2.58 22.43
On 2025-08-20
22.05
On 2025-08-21
-1.72 22.48
20D 22.84
On 2025-08-29
21.76
On 2025-08-11
1.10 5.06 22.18
On 2025-08-05
21.76
On 2025-08-11
-1.87 22.29
WTD 22.84
On 2025-08-29
22.49
On 2025-08-26
0.10 0.44 22.76
On 2025-08-27
22.50
On 2025-08-28
-1.14 22.65
MTD 22.84
On 2025-08-29
21.54
On 2025-08-01
1.18 5.45 22.18
On 2025-08-05
21.76
On 2025-08-11
-1.87 22.27
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
DUST

Direxion Daily Gold Miners Bear 3X Shares

16.39 -1.08 -6.18 3,373,686
SPLV

Invesco S&P 500 Low Volatility ETF

73.50 +0.31 +0.42 2,592,034
SHV

iShares Short Treasury Bond ETF

110.49 +0.05 +0.05 4,754,053
SYK

Stryker Corp

391.41 +1.74 +0.45 672,480
REM

iShares Mortgage Real Estate ETF

22.83 +0.22 +0.97 319,814