REM: iShares Mortgage Real Estate ETF

As of Thursday, May 8th, 2025

$ 21.18

+0.22 +1.05%

Open: 21.15
High: 21.34
Low: 21.12
Volume: 379,896
Previous Close on Wednesday, May 7th, 2025

$ 20.96

+0.11 +0.53%

Open: 20.90
High: 21.13
Low: 20.87
Volume: 387,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 21.15 21.34 21.12 21.18 379,896 +0.22 +1.05
2025-05-07 20.90 21.13 20.87 20.96 387,263 +0.11 +0.53
2025-05-06 21.04 21.06 20.80 20.85 169,132 -0.26 -1.23
2025-05-05 21.12 21.22 21.02 21.11 342,293 -0.14 -0.66
2025-05-02 21.31 21.42 21.18 21.25 542,801 +0.07 +0.33
2025-05-01 21.39 21.54 21.15 21.18 480,749 -0.11 -0.52
2025-04-30 21.19 21.36 20.82 21.29 314,189 -0.13 -0.61
2025-04-29 21.23 21.47 21.09 21.42 361,285 +0.21 +0.99
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 21.42
On 2025-05-02		 20.80
On 2025-05-06		 0.00 0.00 21.42
On 2025-05-02		 20.80
On 2025-05-06		 -2.87 21.07
10D 21.54
On 2025-05-01		 20.53
On 2025-04-25		 0.58 2.82 21.54
On 2025-05-01		 20.80
On 2025-05-06		 -3.41 21.13
20D 21.54
On 2025-05-01		 18.50
On 2025-04-11		 0.68 3.32 20.19
On 2025-04-10		 18.50
On 2025-04-11		 -8.37 20.49
WTD 21.34
On 2025-05-08		 20.80
On 2025-05-06		 -0.07 -0.33 21.22
On 2025-05-05		 20.80
On 2025-05-06		 -1.98 21.03
MTD 21.54
On 2025-05-01		 20.80
On 2025-05-06		 -0.11 -0.52 21.54
On 2025-05-01		 20.80
On 2025-05-06		 -3.41 21.09
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

21.18 +0.22 +1.05 379,896