REM: iShares Mortgage Real Estate ETF

As of Monday, May 6th, 2024

$ 22.74

+0.24 +1.07%

Open: 22.66
High: 22.78
Low: 22.64
Volume: 182,092
Previous Close on Friday, May 3rd, 2024

$ 22.50

+0.10 +0.45%

Open: 22.67
High: 22.91
Low: 22.45
Volume: 368,972

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 22.66 22.78 22.64 22.74 182,092 +0.24 +1.07
2024-05-03 22.67 22.91 22.45 22.50 368,972 +0.10 +0.45
2024-05-02 22.38 22.46 22.18 22.40 232,917 +0.18 +0.79
2024-05-01 21.89 22.57 21.89 22.23 357,073 +0.40 +1.81
2024-04-30 22.18 22.18 21.83 21.83 233,180 -0.46 -2.06
2024-04-29 22.27 22.46 22.27 22.29 160,242 +0.04 +0.18
2024-04-26 22.09 22.37 22.04 22.25 145,247 +0.27 +1.23
2024-04-25 22.04 22.12 21.90 21.98 346,872 -0.18 -0.81
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 22.91
On 2024-05-03		 21.83
On 2024-04-30		 0.45 2.02 22.57
On 2024-05-01		 22.18
On 2024-05-02		 -1.73 22.34
10D 22.91
On 2024-05-03		 21.83
On 2024-04-30		 0.77 3.50 22.46
On 2024-04-29		 21.83
On 2024-04-30		 -2.80 22.27
20D 22.91
On 2024-05-03		 21.09
On 2024-04-16		 0.07 0.31 22.88
On 2024-04-09		 21.09
On 2024-04-16		 -7.82 22.02
WTD 22.78
On 2024-05-06		 22.64
On 2024-05-06		 0.24 1.07 -- -- -- 22.74
MTD 22.91
On 2024-05-03		 21.89
On 2024-05-01		 0.91 4.17 22.57
On 2024-05-01		 22.18
On 2024-05-02		 -1.73 22.47
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

22.74 +0.24 +1.07 182,092