REM: iShares Mortgage Real Estate ETF

As of Tuesday, September 16th, 2025

$ 22.41

-0.75 -3.24%

Open: 22.69
High: 22.74
Low: 22.35
Volume: 1,113,133
Previous Close on Monday, September 15th, 2025

$ 23.16

+0.01 +0.04%

Open: 23.20
High: 23.24
Low: 23.08
Volume: 655,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 22.69 22.74 22.35 22.41 1,113,123 -0.75 -3.24
2025-09-15 23.20 23.24 23.08 23.16 655,736 +0.01 +0.04
2025-09-12 23.36 23.36 23.12 23.15 695,036 -0.17 -0.73
2025-09-11 23.41 23.52 23.27 23.32 576,682 -0.03 -0.13
2025-09-10 23.54 23.62 23.30 23.35 864,020 -0.10 -0.43
2025-09-09 23.52 23.63 23.42 23.45 631,145 -0.07 -0.30
2025-09-08 23.63 23.63 23.44 23.52 661,211 -0.06 -0.23
2025-09-05 23.48 23.70 23.41 23.58 1,349,767 +0.23 +0.96
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 23.62
On 2025-09-10		 22.35
On 2025-09-16		 -1.04 -4.43 23.62
On 2025-09-10		 22.35
On 2025-09-16		 -5.38 23.08
10D 23.70
On 2025-09-05		 22.35
On 2025-09-16		 -0.23 -1.02 23.70
On 2025-09-05		 22.35
On 2025-09-16		 -5.68 23.23
20D 23.70
On 2025-09-05		 22.05
On 2025-08-21		 0.28 1.27 23.70
On 2025-09-05		 22.35
On 2025-09-16		 -5.68 22.88
WTD 23.24
On 2025-09-15		 22.35
On 2025-09-16		 -0.74 -3.20 23.24
On 2025-09-15		 22.35
On 2025-09-16		 -3.83 22.79
MTD 23.70
On 2025-09-05		 22.35
On 2025-09-16		 -0.42 -1.84 23.70
On 2025-09-05		 22.35
On 2025-09-16		 -5.68 23.17
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

22.41 -0.75 -3.24 1,113,133