Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

51.04 +0.33 (+0.65%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 51.62 51.88 50.94 51.05 85,283 -0.91(-1.75%)
Nov 27, 2020 51.21 52.13 51.00 51.95 118,781 +1.16(+2.28%)
Nov 25, 2020 51.66 51.66 50.31 50.80 180,655 -0.83(-1.61%)
Nov 24, 2020 51.18 51.77 51.09 51.63 172,087 +1.18(+2.33%)
Nov 23, 2020 49.94 50.60 49.94 50.45 194,570 +2.23(+4.63%)
Nov 20, 2020 47.70 48.34 47.52 48.22 162,082 +0.99(+2.10%)
Nov 19, 2020 46.90 47.23 46.82 47.23 122,765 +0.30(+0.63%)
Nov 18, 2020 47.54 47.91 46.80 46.93 91,086 -0.25(-0.53%)
Nov 17, 2020 47.04 47.48 46.76 47.18 224,056 +0.22(+0.47%)
Nov 16, 2020 45.71 47.05 45.53 46.96 306,192 +2.26(+5.04%)
Nov 13, 2020 43.71 44.76 43.71 44.71 152,364 +1.46(+3.37%)
Nov 12, 2020 43.25 43.80 43.06 43.25 106,260 +0.08(+0.18%)
Nov 11, 2020 43.26 43.34 42.36 43.17 128,692 +0.07(+0.16%)
Nov 10, 2020 43.06 43.32 42.57 43.10 107,770 -0.27(-0.62%)
Nov 09, 2020 45.46 45.70 43.15 43.37 229,903 +1.02(+2.41%)
Nov 06, 2020 41.76 42.59 41.62 42.35 140,701 +0.60(+1.44%)
Nov 05, 2020 40.75 41.77 40.75 41.75 255,468 +1.17(+2.88%)
Nov 04, 2020 39.90 40.60 39.16 40.58 171,314 +0.97(+2.46%)
Nov 03, 2020 38.60 39.64 38.43 39.61 195,812 +1.77(+4.67%)
Nov 02, 2020 37.52 38.02 37.48 37.84 76,915 +0.53(+1.41%)
Oct 30, 2020 36.94 37.40 36.74 37.31 49,348 -0.26(-0.69%)
Oct 29, 2020 37.41 37.60 36.58 37.57 198,789 +0.68(+1.83%)
Oct 28, 2020 37.60 37.66 36.77 36.89 119,977 -1.10(-2.90%)
Oct 27, 2020 37.88 38.10 37.55 38.00 314,500 +0.37(+0.98%)
Oct 26, 2020 38.14 38.23 37.42 37.63 70,345 -0.56(-1.46%)
Oct 23, 2020 38.25 38.41 38.05 38.18 37,794 -0.06(-0.15%)
Oct 22, 2020 38.35 38.80 37.99 38.24 47,528 -0.19(-0.51%)
Oct 21, 2020 38.57 38.78 38.30 38.43 160,453 +0.05(+0.12%)
Oct 20, 2020 38.15 38.60 38.15 38.39 58,259 +0.31(+0.83%)
Oct 19, 2020 38.12 38.48 37.89 38.07 120,812 +0.37(+0.98%)
Oct 16, 2020 38.02 38.24 37.70 37.70 42,329 -0.20(-0.53%)
Oct 15, 2020 37.72 37.94 37.41 37.90 30,905 -0.23(-0.60%)
Oct 14, 2020 38.16 38.55 38.02 38.13 32,384 +0.08(+0.22%)
Oct 13, 2020 38.32 38.61 37.99 38.04 77,329 -0.52(-1.34%)
Oct 12, 2020 39.12 39.23 38.49 38.56 95,049 -0.17(-0.43%)
Oct 09, 2020 38.84 39.03 38.53 38.73 143,185 +1.07(+2.85%)
Oct 08, 2020 37.40 37.88 37.29 37.65 116,554 +0.57(+1.53%)
Oct 07, 2020 36.61 37.23 36.61 37.09 211,915 +0.64(+1.75%)
Oct 06, 2020 37.27 37.27 36.28 36.45 251,585 -0.08(-0.23%)
Oct 05, 2020 35.64 36.66 35.63 36.53 429,643 +1.81(+5.20%)
Oct 02, 2020 34.14 35.18 33.80 34.73 558,272 -0.60(-1.70%)
Oct 01, 2020 35.63 35.65 35.25 35.33 280,782 +0.41(+1.17%)
Sep 30, 2020 34.87 35.41 34.64 34.92 491,546 +0.06(+0.16%)
Sep 29, 2020 34.82 35.03 34.42 34.87 197,581 +0.18(+0.51%)
Sep 28, 2020 34.64 34.93 34.30 34.69 410,379 +0.22(+0.64%)
Sep 25, 2020 34.32 34.54 33.74 34.47 379,884 -0.13(-0.37%)
Sep 24, 2020 34.76 34.90 33.94 34.60 708,904 -0.69(-1.94%)
Sep 23, 2020 36.66 36.86 35.20 35.28 752,646 -1.64(-4.44%)
Sep 22, 2020 37.42 37.48 36.62 36.92 66,718 -0.56(-1.51%)
Sep 21, 2020 37.71 37.99 36.72 37.49 155,147 -1.20(-3.11%)
Sep 18, 2020 38.52 38.79 38.34 38.69 315,202 +0.64(+1.68%)
Sep 17, 2020 37.51 38.12 37.30 38.05 275,541 +0.43(+1.13%)
Sep 16, 2020 37.78 38.02 37.56 37.63 103,399 +0.06(+0.17%)
Sep 15, 2020 37.58 37.74 37.37 37.56 160,088 +0.11(+0.30%)
Sep 14, 2020 36.89 37.47 36.86 37.45 131,366 +0.79(+2.15%)
Sep 11, 2020 36.71 36.92 36.39 36.66 59,822 +0.35(+0.97%)
Sep 10, 2020 37.40 37.66 36.30 36.31 384,697 -1.15(-3.07%)
Sep 09, 2020 37.15 37.60 37.14 37.46 126,986 +0.31(+0.85%)
Sep 08, 2020 37.51 37.77 37.02 37.14 200,918 -0.81(-2.15%)
Sep 04, 2020 37.52 38.17 36.62 37.96 216,721 +0.38(+1.01%)
Sep 03, 2020 38.29 38.29 37.28 37.58 212,532 -0.93(-2.41%)
Sep 02, 2020 38.32 38.51 38.07 38.51 167,666 +0.20(+0.53%)
Sep 01, 2020 38.29 38.32 38.11 38.30 80,554 +0.31(+0.80%)
Aug 31, 2020 38.63 38.63 37.77 38.00 219,355 -0.53(-1.37%)
Aug 28, 2020 38.30 38.63 38.26 38.52 142,537 +0.37(+0.97%)
Aug 27, 2020 38.55 38.88 37.67 38.15 315,425 +0.27(+0.71%)
Aug 26, 2020 37.78 38.05 37.57 37.89 401,954 -0.39(-1.02%)
Aug 25, 2020 38.65 38.65 38.16 38.27 221,291 -0.54(-1.38%)
Aug 24, 2020 38.37 39.08 38.37 38.81 312,296 +0.55(+1.43%)
Aug 21, 2020 38.32 38.90 38.07 38.27 69,325 -0.44(-1.15%)
Aug 20, 2020 38.30 39.40 38.28 38.71 51,020 +0.21(+0.55%)
Aug 19, 2020 39.01 39.17 38.25 38.50 242,399 -0.82(-2.10%)
Aug 18, 2020 39.76 39.96 39.07 39.32 77,326 -0.24(-0.61%)
Aug 17, 2020 39.56 39.80 39.12 39.56 65,386 +0.77(+1.98%)
Aug 14, 2020 38.89 39.25 38.77 38.79 52,479 -0.14(-0.36%)
Aug 13, 2020 39.15 39.22 38.93 38.93 65,972 -0.31(-0.78%)
Aug 12, 2020 39.15 39.44 39.02 39.24 116,588 -0.22(-0.56%)
Aug 11, 2020 39.90 39.96 38.95 39.46 151,661 -0.63(-1.57%)
Aug 10, 2020 39.82 40.26 39.82 40.09 116,189 -0.24(-0.60%)
Aug 07, 2020 40.70 40.74 40.07 40.33 228,168 -0.61(-1.49%)
Aug 06, 2020 40.59 41.04 40.56 40.94 445,427 +0.59(+1.47%)
Aug 05, 2020 39.44 40.49 39.44 40.35 241,898 +1.56(+4.01%)
Aug 04, 2020 38.29 38.83 37.99 38.79 394,063 +0.89(+2.35%)
Aug 03, 2020 37.66 37.94 37.41 37.90 139,227 +0.81(+2.17%)
Jul 31, 2020 37.14 37.40 36.95 37.10 637,315 -0.31(-0.82%)
Jul 30, 2020 37.76 37.83 37.14 37.40 162,627 -0.79(-2.06%)
Jul 29, 2020 38.07 38.43 37.98 38.19 70,898 -0.06(-0.15%)
Jul 28, 2020 38.02 38.46 37.85 38.25 93,868 +0.31(+0.81%)
Jul 27, 2020 37.68 37.96 37.60 37.94 117,800 +0.89(+2.40%)
Jul 24, 2020 37.05 37.47 36.89 37.05 147,612 -0.77(-2.04%)
Jul 23, 2020 37.89 37.99 37.39 37.83 170,804 +0.40(+1.08%)
Jul 22, 2020 37.64 37.78 37.19 37.42 66,796 -0.26(-0.69%)
Jul 21, 2020 37.77 37.91 37.26 37.68 225,290 +0.44(+1.19%)
Jul 20, 2020 37.09 37.27 36.47 37.24 181,922 +1.56(+4.39%)
Jul 17, 2020 35.10 35.76 34.96 35.67 333,019 +0.25(+0.71%)
Jul 16, 2020 35.86 36.04 34.56 35.42 48,739 -0.97(-2.67%)
Jul 15, 2020 36.78 37.01 36.14 36.39 46,265 -0.35(-0.96%)
Jul 14, 2020 36.53 37.02 36.12 36.75 49,526 -0.31(-0.85%)
Jul 13, 2020 37.09 37.88 37.00 37.06 93,981 +1.10(+3.06%)
Jul 10, 2020 35.89 36.12 35.83 35.96 62,198 -0.02(-0.05%)
Jul 09, 2020 36.42 36.52 35.92 35.98 49,333 -0.13(-0.36%)
Jul 08, 2020 35.99 36.19 35.54 36.11 47,756 +1.15(+3.28%)
Jul 07, 2020 35.26 35.26 34.91 34.96 72,455 -0.16(-0.45%)
Jul 06, 2020 34.68 35.19 34.45 35.12 97,871 +2.54(+7.79%)
Jul 02, 2020 32.51 32.84 32.38 32.58 38,657 +0.62(+1.94%)
Jul 01, 2020 31.99 32.13 31.81 31.96 35,501 +0.35(+1.11%)
Jun 30, 2020 31.47 31.61 31.35 31.61 22,686 +0.15(+0.47%)
Jun 29, 2020 30.93 31.59 30.79 31.46 40,002 +0.41(+1.31%)
Jun 26, 2020 31.67 31.67 30.98 31.05 166,185 -0.72(-2.27%)
Jun 25, 2020 31.67 32.01 31.58 31.77 56,985 -0.19(-0.58%)
Jun 24, 2020 31.55 32.09 31.39 31.96 475,001 -0.10(-0.32%)
Jun 23, 2020 32.63 32.66 31.95 32.06 38,520 -0.11(-0.35%)
Jun 22, 2020 32.33 32.51 32.08 32.17 27,801 +0.13(+0.40%)
Jun 19, 2020 32.61 32.64 31.95 32.04 13,173 -0.11(-0.35%)
Jun 18, 2020 32.25 32.41 32.14 32.15 11,616 -0.29(-0.89%)
Jun 17, 2020 32.58 32.81 32.43 32.44 23,108 +0.02(+0.06%)
Jun 16, 2020 33.13 33.13 32.03 32.42 65,302 +0.81(+2.55%)
Jun 15, 2020 31.30 31.95 30.84 31.62 34,254 -0.87(-2.68%)
Jun 12, 2020 32.82 33.17 32.18 32.49 22,568 +0.46(+1.45%)
Jun 11, 2020 33.51 33.57 32.00 32.02 63,891 -2.51(-7.27%)
Jun 10, 2020 35.06 35.06 34.26 34.53 33,028 -0.62(-1.77%)
Jun 09, 2020 35.32 35.61 34.28 35.15 42,482 -0.63(-1.76%)
Jun 08, 2020 35.80 35.81 35.28 35.78 96,535 +0.55(+1.55%)
Jun 05, 2020 35.26 35.42 34.12 35.24 51,615 +1.45(+4.30%)
Jun 04, 2020 33.48 34.04 33.37 33.78 25,020 +0.49(+1.47%)
Jun 03, 2020 32.99 33.32 32.66 33.29 21,839 +0.88(+2.71%)
Jun 02, 2020 32.25 32.57 32.13 32.41 27,434 +0.40(+1.24%)
Jun 01, 2020 31.44 32.20 31.44 32.01 26,712 +0.72(+2.31%)
May 29, 2020 31.36 31.49 30.66 31.29 39,305 -0.19(-0.62%)
May 28, 2020 31.49 32.00 31.39 31.49 38,065 +0.34(+1.10%)
May 27, 2020 30.64 31.25 30.52 31.14 20,356 +0.66(+2.18%)
May 26, 2020 30.75 30.93 30.47 30.48 29,063 +0.44(+1.46%)
May 22, 2020 30.14 30.33 29.84 30.04 23,540 -0.33(-1.10%)
May 21, 2020 30.40 30.49 30.31 30.38 15,371 -0.02(-0.06%)
May 20, 2020 30.17 30.52 29.73 30.39 40,608 +0.76(+2.56%)
May 19, 2020 29.76 29.96 29.59 29.63 35,062 -0.56(-1.84%)
May 18, 2020 29.63 30.43 29.38 30.19 22,868 +1.49(+5.19%)
May 15, 2020 28.73 28.92 28.25 28.70 28,507 +0.11(+0.39%)
May 14, 2020 28.08 28.64 27.80 28.59 22,702 -0.22(-0.77%)
May 13, 2020 29.01 29.06 28.23 28.81 27,629 -0.03(-0.10%)
May 12, 2020 29.38 29.38 28.72 28.84 11,918 -0.76(-2.57%)
May 11, 2020 28.99 29.61 28.94 29.60 30,416 +0.56(+1.91%)
May 08, 2020 29.04 29.04 28.80 29.04 18,033 +0.26(+0.90%)
May 07, 2020 28.69 28.99 28.58 28.78 20,893 +0.01(+0.03%)
May 06, 2020 28.82 28.94 28.57 28.77 8,639 +0.06(+0.19%)
May 05, 2020 28.12 28.72 27.78 28.72 26,364 +1.04(+3.75%)
May 04, 2020 27.52 27.99 27.41 27.68 26,601 -0.04(-0.13%)
May 01, 2020 28.71 29.04 27.66 27.72 17,493 -1.32(-4.56%)
Apr 30, 2020 29.12 29.12 28.34 29.04 39,270 +0.43(+1.49%)
Apr 29, 2020 28.37 28.89 28.30 28.62 15,607 +0.48(+1.71%)
Apr 28, 2020 28.19 28.25 27.81 28.13 22,622 +0.35(+1.27%)
Apr 27, 2020 27.77 27.78 27.58 27.78 21,262 +0.29(+1.04%)
Apr 24, 2020 27.45 27.59 27.13 27.50 12,634 -0.09(-0.34%)
Apr 23, 2020 27.59 27.64 27.28 27.59 19,348 +0.52(+1.92%)
Apr 22, 2020 26.74 27.12 26.54 27.07 24,782 +0.64(+2.42%)
Apr 21, 2020 26.65 27.01 25.94 26.43 47,067 -1.11(-4.04%)
Apr 20, 2020 27.55 27.80 27.32 27.54 36,545 -0.49(-1.75%)
Apr 17, 2020 27.73 28.20 27.63 28.03 24,836 +0.79(+2.89%)
Apr 16, 2020 27.34 27.41 26.79 27.25 44,776 -0.24(-0.88%)
Apr 15, 2020 27.13 27.83 26.59 27.49 35,883 -1.07(-3.76%)
Apr 14, 2020 28.09 28.78 28.03 28.56 42,080 +1.06(+3.84%)
Apr 13, 2020 28.00 28.00 27.23 27.50 21,141 -0.36(-1.30%)
Apr 09, 2020 27.81 28.15 27.39 27.87 28,543 +1.06(+3.94%)
Apr 08, 2020 27.06 27.64 26.81 26.81 23,230 +0.11(+0.42%)
Apr 07, 2020 27.70 27.78 26.67 26.70 24,706 -0.47(-1.74%)
Apr 06, 2020 26.73 27.28 26.36 27.17 29,297 +1.69(+6.65%)
Apr 03, 2020 25.50 26.14 25.09 25.48 57,626 -0.72(-2.76%)
Apr 02, 2020 25.25 26.42 25.25 26.20 41,283 +0.97(+3.85%)
Apr 01, 2020 25.53 25.89 25.20 25.23 41,074 -0.83(-3.20%)
Mar 31, 2020 25.95 26.48 25.81 26.06 32,403 +0.00(+0.00%)
Mar 30, 2020 24.95 26.06 24.38 26.06 28,386 +0.78(+3.08%)
Mar 27, 2020 25.56 25.86 25.03 25.28 37,758 -1.44(-5.41%)
Mar 26, 2020 26.34 26.95 26.25 26.73 34,394 +0.42(+1.58%)
Mar 25, 2020 25.87 26.95 25.14 26.31 66,580 +1.31(+5.22%)
Mar 24, 2020 23.64 25.61 23.64 25.00 54,488 +2.42(+10.70%)
Mar 23, 2020 23.28 23.73 22.59 22.59 146,793 -1.50(-6.23%)
Mar 20, 2020 25.89 26.11 23.89 24.09 49,528 -1.25(-4.93%)
Mar 19, 2020 24.64 25.70 23.84 25.34 50,874 +0.72(+2.93%)
Mar 18, 2020 23.53 25.45 23.50 24.61 111,522 -1.00(-3.90%)
Mar 17, 2020 23.67 26.28 23.67 25.62 71,540 +3.28(+14.68%)
Mar 16, 2020 24.31 24.31 22.14 22.34 189,826 -4.25(-15.99%)
Mar 13, 2020 27.28 27.62 25.91 26.59 83,074 +0.83(+3.24%)
Mar 12, 2020 27.56 28.05 25.00 25.75 87,457 -3.47(-11.88%)
Mar 11, 2020 29.75 30.00 29.17 29.23 25,740 -1.64(-5.31%)
Mar 10, 2020 30.81 31.23 29.87 30.87 47,503 +2.08(+7.24%)
Mar 09, 2020 28.06 29.34 27.78 28.78 191,133 -2.22(-7.17%)
Mar 06, 2020 30.95 31.48 30.64 31.00 29,119 -0.58(-1.85%)
Mar 05, 2020 31.56 32.02 31.42 31.59 95,527 -0.89(-2.74%)
Mar 04, 2020 32.09 32.71 31.95 32.48 28,880 +1.11(+3.54%)
Mar 03, 2020 32.17 32.67 31.28 31.37 90,802 -0.81(-2.50%)
Mar 02, 2020 31.12 32.26 31.12 32.17 48,292 +1.67(+5.46%)
Feb 28, 2020 30.81 30.81 29.53 30.50 163,306 -1.64(-5.10%)
Feb 27, 2020 32.53 32.70 32.05 32.14 90,766 -1.00(-3.02%)
Feb 26, 2020 33.06 33.57 32.98 33.14 141,667 -0.22(-0.67%)
Feb 25, 2020 34.17 34.34 33.31 33.37 49,063 -0.25(-0.74%)
Feb 24, 2020 33.76 34.26 33.57 33.62 50,526 -2.17(-6.06%)
Feb 21, 2020 36.01 36.01 35.59 35.78 35,922 -0.28(-0.77%)
Feb 20, 2020 35.95 36.23 35.59 36.06 69,971 -0.14(-0.38%)
Feb 19, 2020 36.64 36.98 36.20 36.20 71,033 -1.39(-3.70%)
Feb 18, 2020 37.51 37.76 37.45 37.59 32,081 -0.25(-0.66%)
Feb 14, 2020 37.76 38.03 37.73 37.84 36,570 +0.28(+0.74%)
Feb 13, 2020 37.62 37.92 36.84 37.56 52,633 -0.44(-1.17%)
Feb 12, 2020 37.39 38.23 37.39 38.01 58,205 +1.83(+5.07%)
Feb 11, 2020 35.92 36.34 35.42 36.17 46,816 +0.86(+2.44%)
Feb 10, 2020 34.70 35.42 34.70 35.31 39,408 +0.75(+2.17%)
Feb 07, 2020 34.76 35.34 34.31 34.56 78,467 -0.92(-2.58%)
Feb 06, 2020 36.23 36.23 35.17 35.48 66,710 -0.53(-1.47%)
Feb 05, 2020 36.01 36.12 35.53 36.01 91,269 +1.19(+3.43%)
Feb 04, 2020 33.89 34.92 33.89 34.81 73,851 +1.94(+5.92%)
Feb 03, 2020 33.84 34.03 32.81 32.87 65,583 -1.44(-4.21%)
Jan 31, 2020 34.87 35.02 34.20 34.31 66,625 -0.78(-2.22%)
Jan 30, 2020 35.01 35.23 34.78 35.09 50,642 -0.97(-2.70%)
Jan 29, 2020 35.76 36.26 35.76 36.06 69,373 +0.44(+1.25%)
Jan 28, 2020 35.42 35.89 35.42 35.62 52,397 -0.44(-1.23%)
Jan 27, 2020 35.73 36.34 35.03 36.06 119,041 -1.28(-3.42%)
Jan 24, 2020 37.64 38.09 37.23 37.34 73,356 -0.53(-1.39%)
Jan 23, 2020 37.89 38.18 37.37 37.87 103,359 -0.83(-2.15%)
Jan 22, 2020 38.53 38.95 38.53 38.70 76,551 +0.42(+1.09%)
Jan 21, 2020 38.87 39.03 38.17 38.28 94,169 -1.15(-2.92%)
Jan 17, 2020 39.20 39.62 39.20 39.44 75,300 +0.32(+0.82%)
Jan 16, 2020 39.78 39.78 39.06 39.12 132,198 -0.72(-1.81%)
Jan 15, 2020 40.34 40.38 39.70 39.84 94,833 -1.11(-2.71%)
Jan 14, 2020 40.62 41.12 40.42 40.95 102,572 +1.00(+2.50%)
Jan 13, 2020 39.45 40.01 39.27 39.95 83,353 +0.97(+2.49%)
Jan 10, 2020 38.76 39.06 38.66 38.98 32,322 +0.11(+0.29%)
Jan 09, 2020 38.81 38.87 38.67 38.87 28,979 +0.47(+1.23%)
Jan 08, 2020 38.28 38.59 38.12 38.39 70,256 -0.17(-0.43%)
Jan 07, 2020 38.67 38.81 38.56 38.56 83,092 +0.00(+0.00%)
Jan 06, 2020 38.42 38.65 38.12 38.56 95,720 +0.36(+0.95%)
Jan 03, 2020 38.42 38.62 38.17 38.20 40,961 -0.08(-0.22%)
Jan 02, 2020 37.84 38.31 37.73 38.28 51,437 +0.97(+2.61%)
Dec 31, 2019 37.51 37.64 37.14 37.31 56,655 -0.19(-0.52%)
Dec 30, 2019 37.73 37.87 37.51 37.51 70,127 +0.31(+0.82%)
Dec 27, 2019 37.17 37.45 37.06 37.20 78,179 +0.64(+1.75%)
Dec 26, 2019 36.42 36.70 36.41 36.56 30,314 +0.19(+0.53%)
Dec 24, 2019 35.98 36.50 35.59 36.37 75,336 +0.94(+2.67%)
Dec 23, 2019 36.14 36.14 35.42 35.42 66,094 -0.32(-0.90%)
Dec 20, 2019 35.99 36.09 35.74 35.74 76,739 -0.30(-0.83%)
Dec 19, 2019 35.88 36.13 35.75 36.04 87,958 +0.05(+0.15%)
Dec 18, 2019 36.37 36.37 35.85 35.99 49,914 -0.38(-1.05%)
Dec 17, 2019 36.23 36.45 36.07 36.37 53,251 +0.16(+0.45%)
Dec 16, 2019 36.48 36.75 36.10 36.21 69,367 -0.11(-0.30%)
Dec 13, 2019 35.99 36.59 35.99 36.32 93,244 +0.27(+0.76%)
Dec 12, 2019 35.22 36.15 35.16 36.04 140,420 +1.12(+3.21%)
Dec 11, 2019 34.70 35.06 34.65 34.92 42,121 +0.11(+0.31%)
Dec 10, 2019 34.65 34.84 34.54 34.81 15,091 +0.33(+0.95%)
Dec 09, 2019 34.68 34.81 34.46 34.49 14,714 -0.19(-0.55%)
Dec 06, 2019 34.49 34.70 34.47 34.68 17,931 +0.25(+0.71%)
Dec 05, 2019 34.59 34.62 34.38 34.43 49,803 +0.00(+0.00%)
Dec 04, 2019 33.86 34.43 33.86 34.43 18,376 +0.87(+2.61%)
Dec 03, 2019 33.94 33.94 33.47 33.56 33,757 -0.63(-1.84%)
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.