REM: iShares Mortgage Real Estate ETF

As of Wednesday, April 29th, 2026

$ 22.69

-0.39 -1.69%

Open: 23.06
High: 23.06
Low: 22.61
Volume: 972,445
Previous Close on Tuesday, April 28th, 2026

$ 23.08

+0.01 +0.04%

Open: 23.06
High: 23.20
Low: 23.01
Volume: 495,201

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 23.06 23.06 22.61 22.69 972,445 -0.39 -1.69
2026-04-28 23.06 23.20 23.01 23.08 495,201 +0.01 +0.04
2026-04-27 22.96 23.17 22.96 23.07 320,805 +0.09 +0.39
2026-04-24 22.79 23.02 22.69 22.98 629,397 +0.23 +1.01
2026-04-23 22.84 22.90 22.64 22.75 337,695 -0.17 -0.74
2026-04-22 22.98 23.11 22.81 22.92 573,076 +0.09 +0.39
2026-04-21 22.93 23.19 22.75 22.83 528,497 -0.06 -0.26
2026-04-20 22.78 22.89 22.57 22.89 405,657 -0.06 -0.26
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 23.20
On 2026-04-28		 22.61
On 2026-04-29		 -0.23 -1.00 23.20
On 2026-04-28		 22.61
On 2026-04-29		 -2.54 22.91
10D 23.20
On 2026-04-28		 22.40
On 2026-04-16		 -0.17 -0.74 23.20
On 2026-04-28		 22.61
On 2026-04-29		 -2.54 22.86
20D 23.20
On 2026-04-28		 21.05
On 2026-04-02		 1.22 5.68 23.20
On 2026-04-28		 22.61
On 2026-04-29		 -2.54 22.47
WTD 23.20
On 2026-04-28		 22.61
On 2026-04-29		 -0.29 -1.26 23.20
On 2026-04-28		 22.61
On 2026-04-29		 -2.54 22.95
MTD 23.20
On 2026-04-28		 21.05
On 2026-04-02		 1.22 5.68 23.20
On 2026-04-28		 22.61
On 2026-04-29		 -2.54 22.47
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

121.18 -2.79 -2.25 1,033,006
REM

iShares Mortgage Real Estate ETF

22.69 -0.39 -1.69 972,445