Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

50.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.