MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
REM — iShares Mortgage Real Estate ETF
Cboe BZXiShares Mortgage Real Estate ETF
$17.69
+0.09(+0.51%)
- O
- 17.61
- H
- 17.75
- L
- 17.50
- V
- 1.52M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.69
Period Return-14.13%
Period High$24.05
Period Low$17.50
Avg Daily Volume626.8K
Total Trading Days365
REM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.61 | $17.75 | $17.50 | $17.69 | +$0.09 | +0.51% | 1,517,617 | $17.62 | $17.50 $17.75 |
| Oct 5, 2026 | $17.78 | $17.83 | $17.51 | $17.60 | $-0.16 | -0.90% | 1,734,757 | $17.66 | $17.51 $17.83 |
| Oct 2, 2026 | $18.16 | $18.29 | $17.65 | $17.76 | $-0.24 | -1.33% | 3,812,974 | $17.87 | $17.65 $18.29 |
| Oct 1, 2026 | $18.21 | $18.21 | $17.77 | $18.00 | $-0.21 | -1.15% | 1,942,618 | $17.96 | $17.77 $18.21 |
| Sep 30, 2026 | $18.80 | $18.86 | $18.21 | $18.21 | $-0.48 | -2.57% | 3,258,057 | $18.40 | $18.21 $18.86 |
| Sep 29, 2026 | $18.71 | $18.84 | $18.50 | $18.69 | +$0.00 | +0.00% | 2,453,174 | $18.64 | $18.50 $18.84 |
| Sep 28, 2026 | $18.81 | $18.88 | $18.55 | $18.69 | $-0.21 | -1.11% | 1,855,842 | $18.71 | $18.55 $18.88 |
| Sep 25, 2026 | $19.00 | $19.01 | $18.70 | $18.90 | $-0.02 | -0.11% | 1,716,377 | $18.87 | $18.70 $19.01 |
| Sep 24, 2026 | $19.42 | $19.43 | $18.89 | $18.92 | $-0.40 | -2.07% | 1,461,454 | $19.06 | $18.89 $19.43 |
| Sep 23, 2026 | $19.89 | $19.90 | $19.32 | $19.32 | $-0.59 | -2.96% | 2,635,093 | $19.47 | $19.32 $19.90 |
| Sep 22, 2026 | $19.85 | $20.01 | $19.80 | $19.91 | +$0.15 | +0.76% | 929,645 | $19.91 | $19.80 $20.01 |
| Sep 21, 2026 | $19.69 | $19.84 | $19.64 | $19.76 | +$0.18 | +0.92% | 620,407 | $19.77 | $19.64 $19.84 |
| Sep 18, 2026 | $19.83 | $19.83 | $19.56 | $19.58 | $-0.22 | -1.11% | 1,160,514 | $19.64 | $19.56 $19.83 |
| Sep 17, 2026 | $20.00 | $20.08 | $19.80 | $19.80 | +$0.06 | +0.30% | 760,335 | $19.90 | $19.80 $20.08 |
| Sep 16, 2026 | $19.95 | $20.10 | $19.58 | $19.74 | $-0.15 | -0.75% | 1,154,061 | $19.84 | $19.58 $20.10 |
| Sep 15, 2026 | $20.18 | $20.21 | $19.85 | $19.89 | $-0.78 | -3.77% | 2,341,362 | $20.05 | $19.85 $20.21 |
| Sep 14, 2026 | $20.67 | $20.90 | $20.54 | $20.67 | $-0.12 | -0.58% | 531,980 | $20.67 | $20.54 $20.90 |
| Sep 11, 2026 | $21.03 | $21.08 | $20.77 | $20.79 | $-0.09 | -0.43% | 431,107 | $20.84 | $20.77 $21.08 |
| Sep 10, 2026 | $21.36 | $21.38 | $20.83 | $20.88 | $-0.55 | -2.57% | 493,059 | $20.98 | $20.83 $21.38 |
| Sep 9, 2026 | $21.62 | $21.73 | $21.41 | $21.43 | $-0.17 | -0.79% | 268,664 | $21.57 | $21.41 $21.73 |
| Sep 8, 2026 | $21.78 | $21.87 | $21.60 | $21.60 | $-0.19 | -0.87% | 422,287 | $21.74 | $21.60 $21.87 |
| Sep 4, 2026 | $21.60 | $21.86 | $21.54 | $21.79 | +$0.10 | +0.46% | 276,330 | $21.77 | $21.54 $21.86 |
| Sep 3, 2026 | $21.73 | $21.82 | $21.52 | $21.69 | +$0.07 | +0.32% | 228,747 | $21.66 | $21.52 $21.82 |
| Sep 2, 2026 | $21.50 | $21.62 | $21.46 | $21.62 | +$0.17 | +0.79% | 294,939 | $21.55 | $21.46 $21.62 |
| Sep 1, 2026 | $21.62 | $21.67 | $21.40 | $21.45 | $-0.25 | -1.15% | 263,755 | $21.52 | $21.40 $21.67 |
| Aug 31, 2026 | $21.83 | $21.89 | $21.62 | $21.70 | $-0.08 | -0.37% | 275,809 | $21.76 | $21.62 $21.89 |
| Aug 28, 2026 | $21.85 | $21.97 | $21.76 | $21.78 | $-0.07 | -0.32% | 251,484 | $21.85 | $21.76 $21.97 |
| Aug 27, 2026 | $21.70 | $21.92 | $21.65 | $21.85 | +$0.14 | +0.64% | 391,735 | $21.82 | $21.65 $21.92 |
| Aug 26, 2026 | $21.99 | $21.99 | $21.71 | $21.71 | $-0.22 | -1.00% | 237,737 | $21.81 | $21.71 $21.99 |
| Aug 25, 2026 | $22.08 | $22.17 | $21.87 | $21.93 | $-0.12 | -0.54% | 248,354 | $21.94 | $21.87 $22.17 |