REM: iShares Mortgage Real Estate ETF

As of Thursday, April 2nd, 2026

$ 21.61

+0.22 +1.03%

Open: 21.06
High: 21.63
Low: 21.05
Volume: 405,712
Previous Close on Wednesday, April 1st, 2026

$ 21.39

-0.08 -0.37%

Open: 21.56
High: 21.58
Low: 21.37
Volume: 437,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 21.06 21.63 21.05 21.61 405,712 +0.22 +1.03
2026-04-01 21.56 21.58 21.37 21.39 437,344 -0.08 -0.37
2026-03-31 21.16 21.49 21.03 21.47 652,878 +0.57 +2.70
2026-03-30 20.69 21.11 20.63 20.91 730,344 +0.38 +1.83
2026-03-27 20.80 20.84 20.47 20.53 808,410 -0.39 -1.86
2026-03-26 21.01 21.17 20.89 20.92 754,117 -0.25 -1.18
2026-03-25 20.97 21.28 20.97 21.17 632,234 +0.35 +1.68
2026-03-24 20.81 21.09 20.70 20.82 835,502 -0.11 -0.53
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 21.63
On 2026-04-02		 20.47
On 2026-03-27		 0.69 3.30 20.84
On 2026-03-27		 20.84
On 2026-03-27		 0.00 21.18
10D 21.63
On 2026-04-02		 20.41
On 2026-03-20		 0.19 0.89 21.44
On 2026-03-20		 20.47
On 2026-03-27		 -4.54 21.02
20D 22.45
On 2026-03-10		 20.41
On 2026-03-20		 -0.91 -4.04 22.45
On 2026-03-10		 20.41
On 2026-03-20		 -9.11 21.38
WTD 21.63
On 2026-04-02		 20.63
On 2026-03-30		 1.08 5.26 21.11
On 2026-03-30		 21.11
On 2026-03-30		 0.00 21.34
MTD 21.63
On 2026-04-02		 21.05
On 2026-04-02		 0.14 0.65 21.58
On 2026-04-01		 21.58
On 2026-04-01		 0.00 21.50
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

83.13 +2.76 +3.43 1,558,993
CGC

Canopy Growth Corporation

1.00 +0.03 +2.63 6,779,868
ARMK

Aramark

42.55 +0.67 +1.60 2,616,592
REM

iShares Mortgage Real Estate ETF

21.61 +0.22 +1.03 405,712