REM: iShares Mortgage Real Estate ETF

As of Thursday, April 23rd, 2026

$ 22.75

-0.17 -0.74%

Open: 22.84
High: 22.90
Low: 22.64
Volume: 337,695
Previous Close on Wednesday, April 22nd, 2026

$ 22.92

+0.09 +0.39%

Open: 22.98
High: 23.11
Low: 22.81
Volume: 573,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 22.84 22.90 22.64 22.75 337,695 -0.17 -0.74
2026-04-22 22.98 23.11 22.81 22.92 573,076 +0.09 +0.39
2026-04-21 22.93 23.19 22.75 22.83 528,497 -0.06 -0.26
2026-04-20 22.78 22.89 22.57 22.89 405,657 -0.06 -0.26
2026-04-17 22.59 23.02 22.59 22.95 493,812 +0.53 +2.34
2026-04-16 22.83 22.83 22.40 22.43 70,495 -0.44 -1.90
2026-04-15 22.66 22.86 22.53 22.86 43,124 +0.21 +0.93
2026-04-14 22.50 22.65 22.50 22.65 248,339 +0.22 +0.98
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 23.19
On 2026-04-21		 22.57
On 2026-04-20		 0.33 1.45 23.19
On 2026-04-21		 22.64
On 2026-04-23		 -2.35 22.87
10D 23.19
On 2026-04-21		 22.03
On 2026-04-13		 0.47 2.11 23.19
On 2026-04-21		 22.64
On 2026-04-23		 -2.35 22.70
20D 23.19
On 2026-04-21		 20.47
On 2026-03-27		 1.58 7.46 21.17
On 2026-03-26		 20.47
On 2026-03-27		 -3.33 22.07
WTD 23.19
On 2026-04-21		 22.57
On 2026-04-20		 -0.20 -0.87 23.19
On 2026-04-21		 22.64
On 2026-04-23		 -2.35 22.85
MTD 23.19
On 2026-04-21		 21.05
On 2026-04-02		 1.28 5.96 23.19
On 2026-04-21		 22.64
On 2026-04-23		 -2.35 22.34
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
TIP

iShares TIPS Bond ETF

111.57 +0.18 +0.16 1,074,076
REM

iShares Mortgage Real Estate ETF

22.75 -0.17 -0.74 337,695