REM: iShares Mortgage Real Estate ETF

As of Tuesday, August 5th, 2025

$ 22.10

-- 0 0%

Open: 22.10
High: 22.10
Low: 22.10
Volume: N/A
Previous Close on Monday, August 4th, 2025

$ 22.10

+0.37 +1.70%

Open: 21.84
High: 22.13
Low: 21.81
Volume: 303,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-04 21.84 22.13 21.81 22.10 303,219 +0.37 +1.70
2025-08-01 21.56 21.79 21.54 21.73 569,951 +0.08 +0.37
2025-07-31 21.92 21.92 21.62 21.65 478,803 -0.26 -1.19
2025-07-30 22.27 22.37 21.85 21.91 330,662 -0.34 -1.53
2025-07-29 22.21 22.33 22.10 22.25 400,732 +0.07 +0.32
2025-07-28 22.43 22.44 22.08 22.18 360,857 -0.17 -0.76
2025-07-25 22.25 22.37 22.09 22.35 377,797 +0.11 +0.49
2025-07-24 22.20 22.42 22.11 22.24 543,861 -0.04 -0.18
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 22.37
On 2025-07-30		 21.54
On 2025-08-01		 -0.08 -0.36 22.37
On 2025-07-30		 21.54
On 2025-08-01		 -3.69 21.93
10D 22.44
On 2025-07-28		 21.54
On 2025-08-01		 0.43 1.96 22.44
On 2025-07-28		 21.54
On 2025-08-01		 -4.01 22.07
20D 22.44
On 2025-07-28		 21.54
On 2025-08-01		 0.36 1.66 22.44
On 2025-07-28		 21.54
On 2025-08-01		 -4.01 21.97
WTD 22.13
On 2025-08-04		 21.81
On 2025-08-04		 0.37 1.70 -- -- -- 22.10
MTD 22.13
On 2025-08-04		 21.54
On 2025-08-01		 0.45 2.08 21.79
On 2025-08-01		 21.79
On 2025-08-01		 0.00 21.92
As of Monday, August 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

270.17 -6.06 -2.19 1,102,572
KO

The Coca-Cola Company

68.93 -0.04 -0.05 3,162,537
PFE

Pfizer Inc.

24.54 +1.01 +4.27 45,667,222
VZ

Verizon Communications Inc.

42.85 -0.11 -0.24 3,061,452
VIX

CBOE Volatility Index

18.47 +0.94 +5.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,032.09 -141.55 -0.32 150,500,294
DJTA

Dow Jones Transportation Average

15,264.64 +0.88 +0.01 35,196,299
SPX

S&P 500 Index

6,301.71 -28.23 -0.45
OEX

S&P 100 Index

3,112.30 -8.18 -0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,087.89 -100.72 -0.43
NYA

NYSE Composite Index

20,389.17 -99.69 -0.49
XAX

NYSE AMEX Composite Index

6,062.55 -15.77 -0.26
RUI

RUSSELL 1000 Index

3,446.98 -16.39 -0.47
RUT

Russell 2000 Index

2,208.74 -3.56 -0.16
RUA

Russell 3000 Index

3,579.82 -16.56 -0.46
VIX

CBOE Volatility Index

18.47 +0.94 +5.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 +0.32 +1.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.58 +0.54 +2.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.29 +0.67 +3.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,587.51 -60.34 -0.57
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

22.10 0.00 0.00