REM: iShares Mortgage Real Estate ETF

As of Wednesday, January 28th, 2026

$ 23.75

-0.11 -0.46%

Open: 23.92
High: 24.05
Low: 23.74
Volume: 652,857
Previous Close on Tuesday, January 27th, 2026

$ 23.86

+0.36 +1.53%

Open: 23.50
High: 23.86
Low: 23.41
Volume: 565,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 23.92 24.05 23.74 23.75 652,857 -0.11 -0.46
2026-01-27 23.50 23.86 23.41 23.86 565,841 +0.36 +1.53
2026-01-26 23.51 23.57 23.22 23.50 79,071 -0.02 -0.09
2026-01-23 23.62 23.62 23.40 23.52 1,280,555 -0.05 -0.19
2026-01-22 23.62 23.78 23.54 23.57 768,897 -0.02 -0.06
2026-01-21 23.60 23.60 23.23 23.58 805,572 +0.12 +0.49
2026-01-20 23.78 23.78 23.44 23.47 755,242 -0.57 -2.35
2026-01-16 23.57 24.03 23.57 24.03 791,376 +0.46 +1.95
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 24.05
On 2026-01-28		 23.22
On 2026-01-26		 0.17 0.72 23.78
On 2026-01-22		 23.22
On 2026-01-26		 -2.38 23.64
10D 24.05
On 2026-01-28		 22.77
On 2026-01-14		 0.87 3.80 24.03
On 2026-01-16		 23.22
On 2026-01-26		 -3.39 23.60
20D 24.05
On 2026-01-28		 22.06
On 2026-01-02		 1.61 7.27 24.03
On 2026-01-16		 23.22
On 2026-01-26		 -3.39 23.11
WTD 24.05
On 2026-01-28		 23.22
On 2026-01-26		 0.23 0.98 23.57
On 2026-01-26		 23.57
On 2026-01-26		 0.00 23.70
MTD 24.05
On 2026-01-28		 22.06
On 2026-01-02		 1.57 7.08 24.03
On 2026-01-16		 23.22
On 2026-01-26		 -3.39 23.22
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

104.23 +0.44 +0.42 973,352
RGLD

Royal Gold Inc.

301.21 +7.48 +2.55 82,894
AOSL

Alpha and Omega Semiconductor Limited

22.47 +0.22 +0.99 477,459
RGA

Reinsurance Group of America Inc.

196.74 +0.13 +0.07 229,556
REM

iShares Mortgage Real Estate ETF

23.75 -0.11 -0.46 652,857