REM: iShares Mortgage Real Estate ETF

As of Friday, June 12th, 2026

$ 21.96

+0.07 +0.32%

Open: 21.93
High: 22.03
Low: 21.88
Volume: 435,988
Previous Close on Thursday, June 11th, 2026

$ 21.89

+0.20 +0.92%

Open: 21.83
High: 21.99
Low: 21.74
Volume: 446,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 21.93 22.03 21.88 21.96 435,988 +0.07 +0.32
2026-06-11 21.83 21.99 21.74 21.89 446,734 +0.20 +0.92
2026-06-10 21.80 21.95 21.69 21.69 288,166 -0.21 -0.96
2026-06-09 21.51 21.92 21.51 21.90 429,569 +0.46 +2.15
2026-06-08 21.79 21.85 21.39 21.44 375,646 -0.24 -1.11
2026-06-05 21.72 21.87 21.63 21.68 367,083 -0.15 -0.69
2026-06-04 21.63 21.93 21.63 21.83 349,007 +0.28 +1.30
2026-06-03 21.70 21.79 21.48 21.55 572,526 -0.27 -1.24
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 22.03
On 2026-06-12		 21.39
On 2026-06-08		 0.28 1.29 21.85
On 2026-06-08		 21.85
On 2026-06-08		 0.00 21.78
10D 22.03
On 2026-06-12		 21.39
On 2026-06-08		 -0.15 -0.68 22.00
On 2026-06-01		 21.39
On 2026-06-08		 -2.80 21.75
20D 22.19
On 2026-05-27		 21.39
On 2026-06-08		 -0.12 -0.54 22.19
On 2026-05-27		 21.39
On 2026-06-08		 -3.63 21.80
WTD 22.03
On 2026-06-12		 21.39
On 2026-06-08		 0.28 1.29 21.85
On 2026-06-08		 21.85
On 2026-06-08		 0.00 21.78
MTD 22.03
On 2026-06-12		 21.39
On 2026-06-08		 -0.15 -0.68 22.00
On 2026-06-01		 21.39
On 2026-06-08		 -2.80 21.75
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
AOSL

Alpha and Omega Semiconductor Limited

45.21 +1.88 +4.34 490,155
ARCB

ArcBest Corp.

173.04 +0.37 +0.21 398,602
PBF

PBF Energy Inc.

41.89 +0.76 +1.85 1,711,782
RGA

Reinsurance Group of America Inc.

210.45 +4.27 +2.07 272,904
REM

iShares Mortgage Real Estate ETF

21.96 +0.07 +0.32 435,988