REM: iShares Mortgage Real Estate ETF

As of Thursday, June 25th, 2026

$ 21.63

+0.10 +0.46%

Open: 21.51
High: 21.74
Low: 21.47
Volume: 226,236
Previous Close on Wednesday, June 24th, 2026

$ 21.53

+0.05 +0.23%

Open: 21.47
High: 21.72
Low: 21.45
Volume: 242,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 21.51 21.74 21.47 21.63 226,236 +0.10 +0.46
2026-06-24 21.47 21.72 21.45 21.53 242,571 +0.05 +0.23
2026-06-23 21.26 21.52 21.24 21.48 313,396 +0.20 +0.94
2026-06-22 21.43 21.55 21.26 21.28 299,198 -0.17 -0.79
2026-06-18 21.45 21.52 21.37 21.45 520,114 +0.12 +0.56
2026-06-17 21.73 21.74 21.19 21.33 560,177 -0.42 -1.93
2026-06-16 21.60 21.81 21.60 21.75 550,074 +0.23 +1.07
2026-06-15 21.63 21.80 21.46 21.52 483,869 -0.44 -2.00
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 21.74
On 2026-06-25		 21.24
On 2026-06-23		 0.30 1.41 21.55
On 2026-06-22		 21.24
On 2026-06-23		 -1.44 21.47
10D 22.03
On 2026-06-12		 21.19
On 2026-06-17		 -0.06 -0.28 22.03
On 2026-06-12		 21.19
On 2026-06-17		 -3.81 21.58
20D 22.11
On 2026-05-29		 21.19
On 2026-06-17		 -0.40 -1.82 22.11
On 2026-05-29		 21.19
On 2026-06-17		 -4.16 21.68
WTD 21.74
On 2026-06-25		 21.24
On 2026-06-23		 0.18 0.84 21.55
On 2026-06-22		 21.24
On 2026-06-23		 -1.44 21.48
MTD 22.03
On 2026-06-12		 21.19
On 2026-06-17		 -0.48 -2.17 22.03
On 2026-06-12		 21.19
On 2026-06-17		 -3.81 21.64
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

6,814.44 +49.61 +0.73 22,417
SH

ProShares Short S&P 500

33.59 0.00 0.00 18,923,971
PEP

Pepsico Inc.

139.52 -2.75 -1.93 7,336,696
HST

Host Hotels & Resorts, Inc.

24.98 +0.40 +1.63 8,848,308
REM

iShares Mortgage Real Estate ETF

21.63 +0.10 +0.46 226,236