REM: iShares Mortgage Real Estate ETF

As of Tuesday, April 29th, 2025

$ 21.42

+0.21 +0.99%

Open: 21.23
High: 21.47
Low: 21.09
Volume: 361,285
Previous Close on Monday, April 28th, 2025

$ 21.21

+0.36 +1.73%

Open: 20.91
High: 21.28
Low: 20.89
Volume: 493,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 21.23 21.47 21.09 21.42 361,285 +0.21 +0.99
2025-04-28 20.91 21.28 20.89 21.21 493,044 +0.36 +1.73
2025-04-25 20.64 20.88 20.53 20.85 230,943 +0.25 +1.21
2025-04-24 20.55 20.69 20.38 20.60 258,532 +0.14 +0.68
2025-04-23 20.75 20.89 20.39 20.46 539,127 +0.11 +0.54
2025-04-22 19.78 20.35 19.78 20.35 631,412 +0.72 +3.67
2025-04-21 19.77 19.77 19.35 19.63 470,161 -0.31 -1.55
2025-04-17 19.67 20.05 19.59 19.94 518,607 +0.36 +1.84
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 21.47
On 2025-04-29		 20.38
On 2025-04-24		 1.07 5.26 20.89
On 2025-04-23		 20.38
On 2025-04-24		 -2.44 20.91
10D 21.47
On 2025-04-29		 19.35
On 2025-04-21		 1.70 8.62 20.15
On 2025-04-15		 19.35
On 2025-04-21		 -3.97 20.39
20D 22.52
On 2025-04-01		 18.34
On 2025-04-09		 -1.02 -4.55 22.52
On 2025-04-01		 18.34
On 2025-04-09		 -18.56 20.44
WTD 21.47
On 2025-04-29		 20.89
On 2025-04-28		 0.57 2.73 21.28
On 2025-04-28		 21.28
On 2025-04-28		 0.00 21.32
MTD 22.52
On 2025-04-01		 18.34
On 2025-04-09		 -1.02 -4.55 22.52
On 2025-04-01		 18.34
On 2025-04-09		 -18.56 20.44
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
HL

Hecla Mining Company

5.80 -0.07 -1.19 14,512,482
NLY

Annaly Capital Management, Inc.

19.62 +0.13 +0.67 7,887,376
ONEQ

Fidelity NASDAQ Composite Index Track

68.64 +0.34 +0.50 164,655
VGIT

Vanguard Intermediate-Term Treasury ETF

59.83 +0.14 +0.23 2,156,260
REM

iShares Mortgage Real Estate ETF

21.42 +0.21 +0.99 361,285