REM: iShares Mortgage Real Estate ETF

As of Friday, December 12th, 2025

$ 22.70

-0.05 -0.22%

Open: 22.75
High: 22.98
Low: 22.69
Volume: 436,809
Previous Close on Thursday, December 11th, 2025

$ 22.75

-0.06 -0.26%

Open: 22.88
High: 22.93
Low: 22.71
Volume: 453,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 22.75 22.98 22.69 22.70 436,809 -0.05 -0.22
2025-12-11 22.88 22.93 22.71 22.75 453,126 -0.06 -0.26
2025-12-10 22.62 22.91 22.60 22.81 647,017 +0.20 +0.86
2025-12-09 22.81 22.95 22.60 22.62 820,434 -0.20 -0.85
2025-12-08 23.01 23.03 22.77 22.81 615,595 -0.18 -0.78
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
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 23.03
On 2025-12-08		 22.60
On 2025-12-09		 -0.29 -1.26 23.03
On 2025-12-08		 22.60
On 2025-12-09		 -1.89 22.74
10D 23.09
On 2025-12-05		 22.60
On 2025-12-09		 -0.21 -0.92 23.09
On 2025-12-05		 22.60
On 2025-12-09		 -2.14 22.83
20D 23.09
On 2025-12-05		 21.65
On 2025-11-18		 0.64 2.90 23.09
On 2025-12-05		 22.60
On 2025-12-09		 -2.14 22.50
WTD 23.03
On 2025-12-08		 22.60
On 2025-12-09		 -0.29 -1.26 23.03
On 2025-12-08		 22.60
On 2025-12-09		 -1.89 22.74
MTD 23.09
On 2025-12-05		 22.60
On 2025-12-09		 -0.21 -0.92 23.09
On 2025-12-05		 22.60
On 2025-12-09		 -2.14 22.83
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SPLV

Invesco S&P 500 Low Volatility ETF

71.60 +0.42 +0.59 3,876,996
MGV

Vanguard Mega Cap Value ETF

142.14 -0.17 -0.12 215,758
REM

iShares Mortgage Real Estate ETF

22.70 -0.05 -0.22 436,809