REM: iShares Mortgage Real Estate ETF

As of Friday, May 30th, 2025

$ 21.29

-- 0 0%

Open: 21.29
High: 21.29
Low: 21.29
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 21.29

+0.17 +0.80%

Open: 21.20
High: 21.34
Low: 21.13
Volume: 446,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 21.20 21.34 21.13 21.29 446,649 +0.17 +0.80
2025-05-28 21.05 21.27 21.05 21.12 358,576 +0.01 +0.02
2025-05-27 21.05 21.13 20.81 21.12 668,876 +0.31 +1.47
2025-05-23 20.61 20.91 20.58 20.81 943,922 +0.04 +0.19
2025-05-22 20.79 20.92 20.35 20.77 779,353 +0.02 +0.10
2025-05-21 21.56 21.66 20.75 20.75 385,991 -0.96 -4.42
2025-05-20 21.76 21.88 21.70 21.71 130,651 -0.09 -0.41
2025-05-19 21.71 21.82 21.57 21.80 269,846 -0.19 -0.86
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 21.34
On 2025-05-29		 20.35
On 2025-05-22		 0.54 2.60 20.92
On 2025-05-22		 20.58
On 2025-05-23		 -1.63 21.02
10D 22.04
On 2025-05-16		 20.35
On 2025-05-22		 -0.32 -1.48 22.04
On 2025-05-16		 20.35
On 2025-05-22		 -7.67 21.32
20D 22.04
On 2025-05-16		 20.35
On 2025-05-22		 0.00 0.00 22.04
On 2025-05-16		 20.35
On 2025-05-22		 -7.67 21.29
WTD 21.34
On 2025-05-29		 20.81
On 2025-05-27		 0.48 2.31 21.13
On 2025-05-27		 21.13
On 2025-05-27		 0.00 21.18
MTD 22.04
On 2025-05-16		 20.35
On 2025-05-22		 0.00 0.00 22.04
On 2025-05-16		 20.35
On 2025-05-22		 -7.67 21.29
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.42 -0.74 -0.30 1,283,494
KO

The Coca-Cola Company

71.94 +0.45 +0.62 3,299,109
PFE

Pfizer Inc.

23.50 +0.05 +0.21 8,528,345
VZ

Verizon Communications Inc.

43.82 +0.49 +1.12 3,322,244
VIX

CBOE Volatility Index

19.50 +0.32 +1.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,137.24 -78.49 -0.19 196,597,844
DJTA

Dow Jones Transportation Average

14,653.82 -91.56 -0.62 45,790,270
SPX

S&P 500 Index

5,888.39 -23.78 -0.40
OEX

S&P 100 Index

2,873.39 -12.21 -0.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,257.24 -106.71 -0.50
NYA

NYSE Composite Index

19,709.43 -34.42 -0.17
XAX

NYSE AMEX Composite Index

5,185.10 -27.02 -0.52
RUI

RUSSELL 1000 Index

3,222.60 -12.97 -0.40
RUT

Russell 2000 Index

2,066.07 -8.71 -0.42
RUA

Russell 3000 Index

3,346.84 -13.50 -0.40
VIX

CBOE Volatility Index

19.50 +0.32 +1.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.19 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +0.27 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.87 +0.25 +1.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,830.01 -32.04 -0.32
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

21.29 0.00 0.00