REM: iShares Mortgage Real Estate ETF

As of Friday, March 13th, 2026

$ 21.45

-0.24 -1.11%

Open: 21.82
High: 21.99
Low: 21.40
Volume: 1,089,842
Previous Close on Thursday, March 12th, 2026

$ 21.69

-0.41 -1.83%

Open: 21.97
High: 22.02
Low: 21.67
Volume: 546,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 21.82 21.99 21.40 21.45 1,089,842 -0.24 -1.11
2026-03-12 21.97 22.02 21.67 21.69 546,734 -0.41 -1.83
2026-03-11 22.15 22.20 21.90 22.10 515,477 -0.10 -0.43
2026-03-10 21.98 22.45 21.98 22.19 1,556,291 +0.20 +0.91
2026-03-09 21.90 22.05 21.32 21.99 1,118,094 -0.15 -0.68
2026-03-06 22.42 22.42 21.98 22.14 1,123,495 -0.38 -1.69
2026-03-05 22.55 22.74 22.37 22.52 549,893 -0.08 -0.35
2026-03-04 22.65 22.78 22.50 22.60 665,778 +0.05 +0.22
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 22.45
On 2026-03-10		 21.32
On 2026-03-09		 -0.69 -3.12 22.45
On 2026-03-10		 21.40
On 2026-03-13		 -4.68 21.88
10D 22.91
On 2026-03-02		 21.32
On 2026-03-09		 -1.17 -5.17 22.91
On 2026-03-02		 21.32
On 2026-03-09		 -6.96 22.20
20D 23.04
On 2026-02-13		 21.32
On 2026-03-09		 -1.24 -5.46 23.04
On 2026-02-13		 21.32
On 2026-03-09		 -7.50 22.40
WTD 22.45
On 2026-03-10		 21.32
On 2026-03-09		 -0.69 -3.12 22.45
On 2026-03-10		 21.40
On 2026-03-13		 -4.68 21.88
MTD 22.91
On 2026-03-02		 21.32
On 2026-03-09		 -1.17 -5.17 22.91
On 2026-03-02		 21.32
On 2026-03-09		 -6.96 22.20
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,019
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,330
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,375
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,345
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

21.45 -0.24 -1.11 1,089,842