Rare Earth/Strategic Metals Vaneck ETF (NY: REMX )

81.86 USD -2.60 (-3.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 83.12 83.69 81.11 81.86 337,612 -2.60(-3.08%)
Jun 14, 2021 84.68 85.02 84.16 84.46 165,359 +0.04(+0.05%)
Jun 11, 2021 84.26 84.60 84.06 84.42 65,260 +0.27(+0.32%)
Jun 10, 2021 84.80 84.86 83.58 84.15 72,976 -0.08(-0.09%)
Jun 09, 2021 85.20 85.78 83.91 84.23 115,257 -1.06(-1.24%)
Jun 08, 2021 85.58 85.58 84.36 85.29 310,365 -1.73(-1.99%)
Jun 07, 2021 87.16 87.44 86.25 87.02 137,941 -1.13(-1.28%)
Jun 04, 2021 86.08 88.33 86.08 88.15 434,088 +2.40(+2.80%)
Jun 03, 2021 86.39 86.39 85.40 85.75 159,873 -1.08(-1.24%)
Jun 02, 2021 85.74 86.83 85.50 86.83 167,009 +1.19(+1.39%)
Jun 01, 2021 84.60 85.74 84.32 85.64 255,460 +2.16(+2.59%)
May 28, 2021 83.62 83.83 82.95 83.48 119,101 +1.12(+1.36%)
May 27, 2021 81.07 82.57 81.01 82.36 270,423 +1.67(+2.07%)
May 26, 2021 78.93 80.77 78.86 80.69 290,597 +2.01(+2.55%)
May 25, 2021 79.14 79.70 78.60 78.68 78,433 +0.15(+0.19%)
May 24, 2021 77.95 78.75 77.86 78.53 124,481 +0.58(+0.74%)
May 21, 2021 78.61 78.85 77.90 77.95 99,439 -0.49(-0.62%)
May 20, 2021 78.52 79.02 78.11 78.44 88,529 -0.46(-0.58%)
May 19, 2021 78.00 79.43 78.00 78.90 104,660 -1.49(-1.85%)
May 18, 2021 80.54 80.92 80.11 80.39 202,515 +1.10(+1.39%)
May 17, 2021 79.03 79.38 78.18 79.29 120,581 +0.95(+1.21%)
May 14, 2021 78.17 78.80 77.18 78.34 132,486 +0.49(+0.63%)
May 13, 2021 78.09 78.79 77.01 77.85 411,047 -1.67(-2.10%)
May 12, 2021 82.98 82.98 79.11 79.52 524,190 -3.91(-4.69%)
May 11, 2021 82.61 83.76 81.44 83.43 304,574 -2.13(-2.49%)
May 10, 2021 86.46 86.68 85.25 85.56 265,351 +1.05(+1.24%)
May 07, 2021 83.46 84.73 83.00 84.51 283,278 +1.92(+2.32%)
May 06, 2021 83.43 83.49 81.80 82.59 266,825 -0.01(-0.01%)
May 05, 2021 82.34 83.28 81.30 82.60 995,381 +2.15(+2.67%)
May 04, 2021 80.05 80.96 79.26 80.45 123,567 +0.15(+0.19%)
May 03, 2021 79.88 80.56 79.70 80.30 63,903 +0.49(+0.61%)
Apr 30, 2021 80.81 81.07 79.66 79.81 101,300 -1.26(-1.55%)
Apr 29, 2021 81.48 82.00 80.05 81.07 77,400 -0.17(-0.21%)
Apr 28, 2021 81.07 81.33 80.70 81.24 106,213 +0.51(+0.63%)
Apr 27, 2021 81.32 81.32 80.21 80.73 123,515 -0.84(-1.03%)
Apr 26, 2021 80.08 81.81 80.08 81.57 155,812 +1.49(+1.86%)
Apr 23, 2021 77.68 80.20 77.54 80.08 168,200 +3.16(+4.11%)
Apr 22, 2021 78.40 78.40 76.50 76.92 120,733 -2.49(-3.14%)
Apr 21, 2021 76.74 79.41 76.56 79.41 262,445 +2.29(+2.97%)
Apr 20, 2021 79.90 79.90 76.36 77.12 390,993 -3.57(-4.42%)
Apr 19, 2021 80.22 81.17 79.92 80.69 300,858 +2.11(+2.69%)
Apr 16, 2021 78.86 78.86 78.00 78.58 100,000 +0.25(+0.32%)
Apr 15, 2021 79.69 79.69 78.11 78.33 189,644 -0.11(-0.14%)
Apr 14, 2021 77.73 79.19 77.42 78.44 211,419 +2.06(+2.70%)
Apr 13, 2021 75.99 76.40 75.56 76.38 145,408 +0.88(+1.17%)
Apr 12, 2021 76.62 76.75 75.15 75.50 225,300 -1.93(-2.49%)
Apr 09, 2021 77.57 77.70 76.84 77.43 88,000 -0.14(-0.18%)
Apr 08, 2021 77.96 78.00 77.02 77.57 135,606 +0.11(+0.14%)
Apr 07, 2021 78.01 78.63 77.34 77.46 140,027 +0.53(+0.69%)
Apr 06, 2021 76.65 77.30 76.64 76.93 116,303 +0.29(+0.38%)
Apr 05, 2021 77.88 77.88 76.25 76.64 234,122 +0.33(+0.43%)
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.