REM: iShares Mortgage Real Estate ETF

As of Friday, December 5th, 2025

$ 22.99

+0.10 +0.44%

Open: 22.89
High: 23.09
Low: 22.84
Volume: 400,081
Previous Close on Thursday, December 4th, 2025

$ 22.89

-0.11 -0.48%

Open: 22.99
High: 23.08
Low: 22.78
Volume: 596,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 22.89 23.09 22.84 22.99 400,081 +0.10 +0.44
2025-12-04 22.99 23.08 22.78 22.89 596,935 -0.11 -0.48
2025-12-03 22.86 23.03 22.86 23.00 328,967 +0.18 +0.79
2025-12-02 22.88 22.93 22.76 22.82 880,408 -0.05 -0.22
2025-12-01 22.79 22.91 22.72 22.87 869,033 -0.04 -0.17
2025-11-28 22.93 23.01 22.85 22.91 503,809 +0.02 +0.09
2025-11-26 22.65 23.08 22.65 22.89 968,813 +0.21 +0.93
2025-11-25 22.13 22.70 22.13 22.68 1,503,186 +0.56 +2.53
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 23.09
On 2025-12-05		 22.72
On 2025-12-01		 0.08 0.35 22.91
On 2025-12-01		 22.91
On 2025-12-01		 0.00 22.91
10D 23.09
On 2025-12-05		 21.69
On 2025-11-21		 1.32 6.09 23.08
On 2025-11-26		 22.72
On 2025-12-01		 -1.54 22.73
20D 23.09
On 2025-12-05		 21.65
On 2025-11-18		 1.01 4.57 22.35
On 2025-11-12		 21.65
On 2025-11-18		 -3.15 22.35
WTD 23.09
On 2025-12-05		 22.72
On 2025-12-01		 0.08 0.35 22.91
On 2025-12-01		 22.91
On 2025-12-01		 0.00 22.91
MTD 23.09
On 2025-12-05		 22.72
On 2025-12-01		 0.08 0.35 22.91
On 2025-12-01		 22.91
On 2025-12-01		 0.00 22.91
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
EWG

iShares MSCI Germany ETF

41.41 +0.27 +0.66 1,761,406
KBE

SPDR S&P Bank ETF

60.32 -0.14 -0.23 1,235,893
IEMG

iShares Core MSCI Emerging Markets ETF

67.43 +0.36 +0.54 12,186,122
SVXY

ProShares Short VIX Short-Term Futures

51.60 +0.32 +0.62 846,843
REM

iShares Mortgage Real Estate ETF

22.99 +0.10 +0.44 400,081