REM: iShares Mortgage Real Estate ETF

As of Wednesday, July 29th, 2026

$ 21.90

-0.18 -0.82%

Open: 21.99
High: 22.08
Low: 21.85
Volume: 42,033
Previous Close on Tuesday, July 28th, 2026

$ 22.08

+0.41 +1.89%

Open: 21.72
High: 22.09
Low: 21.72
Volume: 246,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 21.99 22.08 21.85 21.90 42,033 -0.18 -0.82
2026-07-28 21.72 22.09 21.72 22.08 246,616 +0.41 +1.89
2026-07-27 21.65 21.84 21.65 21.67 301,484 +0.10 +0.46
2026-07-24 21.58 21.74 21.50 21.57 593,157 +0.11 +0.51
2026-07-23 21.57 21.64 21.34 21.46 636,642 -0.28 -1.29
2026-07-22 21.89 22.01 21.62 21.74 64,583 -0.15 -0.69
2026-07-21 21.97 22.10 21.81 21.89 1,199,072 -0.02 -0.09
2026-07-20 22.31 22.37 21.83 21.91 678,961 -0.38 -1.70
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 22.09
On 2026-07-28		 21.34
On 2026-07-23		 0.16 0.74 22.09
On 2026-07-28		 21.85
On 2026-07-29		 -1.11 21.74
10D 22.71
On 2026-07-16		 21.34
On 2026-07-23		 -0.47 -2.10 22.71
On 2026-07-16		 21.34
On 2026-07-23		 -6.05 21.92
20D 22.71
On 2026-07-16		 21.34
On 2026-07-23		 -0.15 -0.68 22.71
On 2026-07-16		 21.34
On 2026-07-23		 -6.05 22.00
WTD 22.09
On 2026-07-28		 21.65
On 2026-07-27		 0.33 1.53 22.09
On 2026-07-28		 21.85
On 2026-07-29		 -1.11 21.88
MTD 22.71
On 2026-07-16		 21.34
On 2026-07-23		 -0.15 -0.68 22.71
On 2026-07-16		 21.34
On 2026-07-23		 -6.05 22.00
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

81.01 -1.54 -1.87 400,039
RGA

Reinsurance Group of America Inc.

237.11 -5.53 -2.28 613,596
BBWI

Bath & Body Works, Inc.

19.70 -0.80 -3.90 5,335,501
SNDR

Schneider National Inc.

35.26 -0.92 -2.54 785,799
REM

iShares Mortgage Real Estate ETF

21.90 -0.18 -0.82 42,033