REM: iShares Mortgage Real Estate ETF

As of Friday, September 11th, 2026

$ 20.79

-0.09 -0.43%

Open: 21.03
High: 21.08
Low: 20.77
Volume: 430,542
Previous Close on Thursday, September 10th, 2026

$ 20.88

-0.55 -2.57%

Open: 21.36
High: 21.38
Low: 20.83
Volume: 493,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 21.03 21.08 20.77 20.79 430,542 -0.09 -0.43
2026-09-10 21.36 21.38 20.83 20.88 493,017 -0.55 -2.57
2026-09-09 21.62 21.73 21.41 21.43 268,183 -0.17 -0.79
2026-09-08 21.78 21.87 21.60 21.60 422,283 -0.19 -0.87
2026-09-04 21.60 21.86 21.54 21.79 276,323 +0.10 +0.46
2026-09-03 21.73 21.82 21.52 21.69 228,739 +0.07 +0.32
2026-09-02 21.50 21.62 21.46 21.62 29,484 +0.17 +0.79
2026-09-01 21.62 21.67 21.40 21.45 263,753 -0.25 -1.15
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 21.87
On 2026-09-08		 20.77
On 2026-09-11		 -0.90 -4.15 21.87
On 2026-09-08		 20.77
On 2026-09-11		 -5.05 21.30
10D 21.97
On 2026-08-28		 20.77
On 2026-09-11		 -1.06 -4.85 21.97
On 2026-08-28		 20.77
On 2026-09-11		 -5.48 21.47
20D 22.48
On 2026-08-19		 20.77
On 2026-09-11		 -1.34 -6.06 22.48
On 2026-08-19		 20.77
On 2026-09-11		 -7.63 21.74
WTD 21.87
On 2026-09-08		 20.77
On 2026-09-11		 -1.00 -4.59 21.87
On 2026-09-08		 20.77
On 2026-09-11		 -5.05 21.18
MTD 21.87
On 2026-09-08		 20.77
On 2026-09-11		 -0.91 -4.19 21.87
On 2026-09-08		 20.77
On 2026-09-11		 -5.05 21.41
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

20.79 -0.09 -0.43 430,542