REM: iShares Mortgage Real Estate ETF

As of Friday, October 16th, 2026

$ 17.30

-0.25 -1.42%

Open: 17.59
High: 17.69
Low: 17.24
Volume: 1,388,741
Previous Close on Thursday, October 15th, 2026

$ 17.55

+0.41 +2.39%

Open: 17.33
High: 17.78
Low: 17.33
Volume: 2,011,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 17.59 17.69 17.24 17.30 1,388,741 -0.25 -1.42
2026-10-15 17.33 17.78 17.33 17.55 2,011,763 +0.41 +2.39
2026-10-14 17.11 17.24 16.98 17.14 2,350,408 -0.13 -0.75
2026-10-13 17.50 17.64 17.04 17.27 1,340,330 -0.11 -0.63
2026-10-12 17.45 17.51 17.25 17.38 1,060,551 -0.11 -0.63
2026-10-09 17.62 17.62 17.28 17.49 1,768,106 -0.07 -0.40
2026-10-08 17.23 17.61 17.13 17.56 1,911,269 +0.22 +1.27
2026-10-07 17.53 17.55 17.23 17.34 2,097,592 -0.35 -1.98
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 17.78
On 2026-10-15		 16.98
On 2026-10-14		 -0.19 -1.09 17.64
On 2026-10-13		 16.98
On 2026-10-14		 -3.77 17.33
10D 17.83
On 2026-10-05		 16.98
On 2026-10-14		 -0.46 -2.59 17.83
On 2026-10-05		 16.98
On 2026-10-14		 -4.80 17.43
20D 20.01
On 2026-09-22		 16.98
On 2026-10-14		 -2.28 -11.64 20.01
On 2026-09-22		 16.98
On 2026-10-14		 -15.17 18.12
WTD 17.78
On 2026-10-15		 16.98
On 2026-10-14		 -0.19 -1.09 17.64
On 2026-10-13		 16.98
On 2026-10-14		 -3.77 17.33
MTD 18.29
On 2026-10-02		 16.98
On 2026-10-14		 -0.91 -5.00 18.29
On 2026-10-02		 16.98
On 2026-10-14		 -7.19 17.51
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

17.30 -0.25 -1.42 1,388,741