Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

50.35 +0.54 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.15 40.81 40.01 40.57 6,822 -0.02(-0.06%)
Nov 29, 2016 40.47 40.77 40.15 40.59 8,316 -0.95(-2.29%)
Nov 28, 2016 41.47 41.56 41.17 41.54 15,429 +0.53(+1.30%)
Nov 25, 2016 40.94 41.19 40.77 41.01 4,199 +0.72(+1.78%)
Nov 23, 2016 40.29 40.29 40.29 0 -0.05(-0.11%)
Nov 22, 2016 39.89 40.59 39.89 40.33 13,529 +1.20(+3.08%)
Nov 21, 2016 38.78 39.20 38.78 39.13 4,187 +0.74(+1.93%)
Nov 18, 2016 38.39 38.39 38.20 38.39 2,658 -0.59(-1.50%)
Nov 17, 2016 38.60 38.97 38.55 38.97 8,753 +0.72(+1.89%)
Nov 16, 2016 38.50 38.69 38.25 38.25 8,689 -0.63(-1.61%)
Nov 15, 2016 38.41 38.91 38.41 38.87 8,233 -0.06(-0.15%)
Nov 14, 2016 38.81 39.15 38.67 38.93 8,931 +0.04(+0.09%)
Nov 11, 2016 38.81 39.22 38.41 38.90 8,550 +1.37(+3.64%)
Nov 10, 2016 37.67 38.02 37.28 37.53 9,777 +0.49(+1.31%)
Nov 09, 2016 37.46 37.72 36.18 37.04 148,589 -0.70(-1.84%)
Nov 08, 2016 37.48 37.76 37.23 37.74 3,608 +0.44(+1.18%)
Nov 07, 2016 37.44 37.68 37.25 37.30 3,603 +0.60(+1.64%)
Nov 04, 2016 36.84 37.30 36.67 36.70 1,991 -0.23(-0.63%)
Nov 03, 2016 36.98 37.28 36.79 36.93 1,570 -0.13(-0.35%)
Nov 02, 2016 37.19 37.19 37.00 37.06 2,295 +0.01(+0.03%)
Nov 01, 2016 37.30 37.39 36.91 37.04 6,485 -0.14(-0.37%)
Oct 31, 2016 37.30 37.59 37.07 37.18 8,742 +0.60(+1.65%)
Oct 28, 2016 36.84 37.07 36.49 36.58 4,799 -0.44(-1.19%)
Oct 27, 2016 37.44 37.44 36.86 37.02 7,883 -0.72(-1.90%)
Oct 26, 2016 37.44 37.86 37.30 37.74 12,292 +0.32(+0.87%)
Oct 25, 2016 37.35 37.48 36.91 37.42 4,122 +0.37(+1.00%)
Oct 24, 2016 37.28 37.30 36.87 37.04 3,084 +0.21(+0.57%)
Oct 21, 2016 37.00 37.35 36.84 36.84 3,886 +0.05(+0.13%)
Oct 20, 2016 37.25 37.30 36.77 36.79 4,460 -0.44(-1.18%)
Oct 19, 2016 37.25 37.60 37.03 37.23 7,588 +0.30(+0.80%)
Oct 18, 2016 36.74 36.93 36.61 36.93 3,054 +0.75(+2.06%)
Oct 17, 2016 35.89 36.37 35.42 36.19 8,384 +0.05(+0.13%)
Oct 14, 2016 36.21 36.30 35.87 36.14 8,495 +0.02(+0.06%)
Oct 13, 2016 35.86 36.33 35.38 36.12 7,406 -0.16(-0.45%)
Oct 12, 2016 36.35 36.58 36.14 36.28 4,632 -0.37(-1.01%)
Oct 11, 2016 36.95 36.95 36.35 36.65 6,412 -0.63(-1.68%)
Oct 10, 2016 36.98 37.42 36.98 37.28 6,439 +0.65(+1.77%)
Oct 07, 2016 37.32 37.32 36.31 36.63 7,935 -0.35(-0.94%)
Oct 06, 2016 36.95 37.22 36.61 36.98 14,891 -0.76(-2.03%)
Oct 05, 2016 37.16 37.79 37.07 37.74 6,407 +0.83(+2.26%)
Oct 04, 2016 37.83 37.83 36.79 36.91 17,972 -0.25(-0.69%)
Oct 03, 2016 37.30 37.46 36.93 37.16 31,882 -0.30(-0.80%)
Sep 30, 2016 37.09 37.56 37.09 37.46 4,450 +0.79(+2.15%)
Sep 29, 2016 37.11 37.62 36.67 36.67 8,727 -0.35(-0.94%)
Sep 28, 2016 36.88 37.07 36.49 37.02 8,540 +0.28(+0.76%)
Sep 27, 2016 36.56 36.95 36.47 36.74 9,206 +0.28(+0.76%)
Sep 26, 2016 36.65 36.79 36.31 36.47 14,346 -0.51(-1.38%)
Sep 23, 2016 37.16 37.21 36.74 36.98 4,110 -0.37(-0.99%)
Sep 22, 2016 37.58 37.95 37.11 37.35 17,970 +0.23(+0.62%)
Sep 21, 2016 37.48 37.49 36.84 37.11 20,617 -0.58(-1.54%)
Sep 20, 2016 37.69 37.79 37.25 37.69 7,914 -0.42(-1.09%)
Sep 19, 2016 37.92 38.30 37.79 38.11 20,760 +0.25(+0.67%)
Sep 16, 2016 37.79 37.86 37.48 37.86 6,971 -0.00(-0.01%)
Sep 15, 2016 37.53 38.09 37.39 37.86 8,344 +0.60(+1.62%)
Sep 14, 2016 37.18 37.53 37.00 37.25 17,056 +0.42(+1.13%)
Sep 13, 2016 37.37 37.37 36.72 36.84 23,798 -0.60(-1.59%)
Sep 12, 2016 37.37 37.76 36.28 37.43 18,165 -0.98(-2.55%)
Sep 09, 2016 39.38 39.38 38.39 38.41 17,313 -1.06(-2.69%)
Sep 08, 2016 39.76 39.82 39.47 39.47 7,353 -0.31(-0.79%)
Sep 07, 2016 39.73 39.92 39.71 39.78 5,697 +0.17(+0.43%)
Sep 06, 2016 39.57 39.80 39.43 39.62 11,057 +0.02(+0.06%)
Sep 02, 2016 39.38 39.59 39.59 39.59 8,891 +0.46(+1.18%)
Sep 01, 2016 39.27 39.27 38.82 39.13 17,365 -0.16(-0.41%)
Aug 31, 2016 39.22 39.41 39.04 39.29 2,448 -0.46(-1.17%)
Aug 30, 2016 39.92 39.92 39.25 39.76 12,626 -0.12(-0.29%)
Aug 29, 2016 39.25 39.92 39.25 39.87 12,334 +0.51(+1.30%)
Aug 26, 2016 39.38 40.01 39.20 39.36 8,746 +0.00(+0.01%)
Aug 25, 2016 39.22 39.36 38.81 39.36 5,840 -0.37(-0.94%)
Aug 24, 2016 40.10 40.20 39.73 39.73 8,273 -0.44(-1.10%)
Aug 23, 2016 40.24 40.31 40.15 40.17 9,257 -0.16(-0.40%)
Aug 22, 2016 40.45 40.75 39.96 40.33 7,711 -0.81(-1.97%)
Aug 19, 2016 40.96 41.24 40.54 41.15 9,526 +0.23(+0.57%)
Aug 18, 2016 40.43 40.91 40.43 40.91 5,638 +0.65(+1.61%)
Aug 17, 2016 40.43 40.43 39.64 40.26 11,389 -0.46(-1.14%)
Aug 16, 2016 40.52 40.84 40.36 40.73 13,188 +0.25(+0.63%)
Aug 15, 2016 40.31 40.47 40.02 40.47 4,479 -0.09(-0.23%)
Aug 12, 2016 40.59 40.80 40.38 40.57 3,595 -0.12(-0.28%)
Aug 11, 2016 41.93 41.93 40.54 40.68 11,688 -0.19(-0.48%)
Aug 10, 2016 41.10 41.26 40.76 40.88 2,096 -0.17(-0.42%)
Aug 09, 2016 40.84 41.26 40.54 41.05 9,322 +0.34(+0.84%)
Aug 08, 2016 40.31 40.73 40.28 40.70 11,902 +0.16(+0.40%)
Aug 05, 2016 40.31 40.80 40.15 40.54 13,538 +0.44(+1.10%)
Aug 04, 2016 39.87 40.13 39.75 40.10 5,960 +0.58(+1.47%)
Aug 03, 2016 39.25 39.70 39.08 39.52 7,923 +0.16(+0.41%)
Aug 02, 2016 39.43 39.64 38.99 39.36 11,893 -0.30(-0.76%)
Aug 01, 2016 39.45 39.71 39.38 39.66 6,658 -0.35(-0.87%)
Jul 29, 2016 39.94 40.01 39.64 40.01 14,042 -0.30(-0.75%)
Jul 28, 2016 40.47 40.82 40.01 40.31 13,216 +0.78(+1.96%)
Jul 27, 2016 39.85 39.87 39.41 39.53 4,984 -0.78(-1.93%)
Jul 26, 2016 40.22 40.33 40.06 40.31 2,887 +0.42(+1.05%)
Jul 25, 2016 40.10 40.10 39.75 39.89 4,436 -0.48(-1.19%)
Jul 22, 2016 40.33 40.49 40.22 40.37 3,800 -0.29(-0.71%)
Jul 21, 2016 40.50 40.82 40.15 40.66 4,568 +0.07(+0.17%)
Jul 20, 2016 40.54 40.70 40.32 40.59 8,323 -0.32(-0.79%)
Jul 19, 2016 41.08 41.08 40.65 40.91 7,183 -0.99(-2.37%)
Jul 18, 2016 41.52 41.96 41.28 41.91 7,244 -0.12(-0.28%)
Jul 15, 2016 41.91 42.03 41.33 42.03 10,798 -0.30(-0.71%)
Jul 14, 2016 42.33 42.44 42.07 42.33 5,142 +0.48(+1.15%)
Jul 13, 2016 42.16 42.16 41.68 41.84 9,283 -0.46(-1.08%)
Jul 12, 2016 41.93 42.60 41.74 42.30 5,677 +0.63(+1.50%)
Jul 11, 2016 41.49 42.07 41.28 41.68 14,897 +1.25(+3.09%)
Jul 08, 2016 39.89 40.43 39.45 40.43 9,571 +0.97(+2.47%)
Jul 07, 2016 39.48 39.72 39.27 39.45 4,442 -0.81(-2.01%)
Jul 06, 2016 39.59 40.26 39.57 40.26 9,569 +0.65(+1.64%)
Jul 05, 2016 39.48 39.62 39.31 39.62 5,822 +1.04(+2.70%)
Jul 01, 2016 38.46 38.57 38.57 38.57 12,085 +0.21(+0.54%)
Jun 30, 2016 37.97 38.50 37.92 38.37 2,434 +0.25(+0.67%)
Jun 29, 2016 37.99 38.32 37.74 38.11 11,482 +1.04(+2.81%)
Jun 28, 2016 37.02 37.44 36.51 37.07 6,584 +1.00(+2.77%)
Jun 27, 2016 36.65 36.65 35.79 36.07 8,156 -0.61(-1.66%)
Jun 24, 2016 36.63 37.00 36.40 36.68 5,580 -2.01(-5.20%)
Jun 23, 2016 38.20 38.74 38.20 38.69 1,565 +0.79(+2.08%)
Jun 22, 2016 38.15 38.36 37.83 37.90 6,760 -0.44(-1.15%)
Jun 21, 2016 38.20 38.48 38.10 38.34 2,559 -0.05(-0.12%)
Jun 20, 2016 38.81 38.81 38.34 38.39 5,639 -0.09(-0.24%)
Jun 17, 2016 37.99 38.48 37.99 38.48 2,102 +0.65(+1.72%)
Jun 16, 2016 37.81 37.90 36.74 37.83 6,189 -0.40(-1.04%)
Jun 15, 2016 38.06 38.76 38.06 38.23 7,924 +0.86(+2.29%)
Jun 14, 2016 37.37 37.69 37.06 37.37 9,158 -0.56(-1.47%)
Jun 13, 2016 37.99 38.23 37.67 37.92 9,118 -0.49(-1.27%)
Jun 10, 2016 38.97 39.36 38.20 38.41 21,163 -1.37(-3.44%)
Jun 09, 2016 39.99 40.06 39.38 39.78 12,302 -0.51(-1.26%)
Jun 08, 2016 40.24 40.54 40.08 40.29 44,705 +0.19(+0.46%)
Jun 07, 2016 40.31 40.75 40.10 40.10 43,882 -0.14(-0.35%)
Jun 06, 2016 39.50 40.40 39.50 40.24 29,502 +1.14(+2.90%)
Jun 03, 2016 39.01 39.11 38.13 39.11 13,067 +0.42(+1.08%)
Jun 02, 2016 38.06 38.76 37.11 38.69 47,595 +0.25(+0.66%)
Jun 01, 2016 37.91 38.48 37.83 38.43 85,122 +0.70(+1.84%)
May 31, 2016 37.58 37.74 37.09 37.74 17,350 +0.91(+2.48%)
May 27, 2016 36.56 36.83 36.83 36.83 12,215 +0.69(+1.90%)
May 26, 2016 36.09 36.28 35.82 36.14 8,044 +0.83(+2.36%)
May 25, 2016 35.03 35.31 34.98 35.31 9,231 -0.09(-0.26%)
May 24, 2016 35.31 35.45 34.98 35.40 5,408 -0.19(-0.52%)
May 23, 2016 35.06 35.59 35.06 35.59 3,417 +0.02(+0.07%)
May 20, 2016 35.70 35.96 35.35 35.56 4,640 +0.15(+0.42%)
May 19, 2016 34.94 35.42 34.75 35.41 9,993 +0.04(+0.10%)
May 18, 2016 35.61 35.72 35.01 35.38 11,526 -0.76(-2.12%)
May 17, 2016 36.35 36.35 36.03 36.14 6,984 -0.21(-0.57%)
May 16, 2016 36.05 36.65 36.05 36.35 12,553 +0.44(+1.23%)
May 13, 2016 36.21 36.37 35.74 35.91 7,556 -0.42(-1.15%)
May 12, 2016 36.22 36.51 36.06 36.33 12,443 +0.35(+0.97%)
May 11, 2016 36.26 36.58 35.98 35.98 5,846 +0.42(+1.17%)
May 10, 2016 35.35 35.63 35.35 35.56 1,424 +0.46(+1.32%)
May 09, 2016 35.82 36.19 34.94 35.10 19,782 -1.60(-4.36%)
May 06, 2016 36.56 37.09 36.49 36.70 3,678 -0.19(-0.50%)
May 05, 2016 37.23 37.86 36.72 36.88 5,732 -0.07(-0.19%)
May 04, 2016 36.33 37.02 36.28 36.95 8,818 -0.25(-0.68%)
May 03, 2016 37.97 37.97 37.21 37.21 18,953 -0.93(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.