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 (%)
Jun 29, 2018 56.06 56.68 56.06 56.50 16,455 +1.22(+2.21%)
Jun 28, 2018 55.21 55.82 55.07 55.28 22,463 +0.02(+0.04%)
Jun 27, 2018 56.24 56.60 55.16 55.26 57,418 -0.73(-1.31%)
Jun 26, 2018 55.92 56.36 55.71 55.99 13,878 +0.12(+0.22%)
Jun 25, 2018 56.72 56.97 55.65 55.87 35,601 -1.47(-2.56%)
Jun 22, 2018 56.92 57.46 56.58 57.34 23,970 +1.22(+2.18%)
Jun 21, 2018 56.53 56.53 56.02 56.11 27,095 -1.05(-1.84%)
Jun 20, 2018 57.36 57.42 57.07 57.16 23,447 +0.61(+1.08%)
Jun 19, 2018 56.70 56.72 56.02 56.55 93,549 -2.22(-3.79%)
Jun 18, 2018 58.63 58.85 58.31 58.78 78,305 -0.39(-0.66%)
Jun 15, 2018 59.85 58.88 59.17 49,090 -0.68(-1.14%)
Jun 14, 2018 60.51 60.86 59.78 59.85 51,877 -0.22(-0.37%)
Jun 13, 2018 60.73 60.73 59.68 60.07 65,732 -0.78(-1.29%)
Jun 12, 2018 61.39 61.39 60.64 60.86 55,502 -1.00(-1.62%)
Jun 11, 2018 61.61 61.96 61.61 61.86 21,104 +0.07(+0.12%)
Jun 08, 2018 61.74 61.91 61.52 61.79 31,758 -0.24(-0.39%)
Jun 07, 2018 62.86 62.86 61.91 62.03 20,769 -0.86(-1.36%)
Jun 06, 2018 62.89 27,347 +0.73(+1.18%)
Jun 05, 2018 62.18 62.49 62.08 62.15 35,953 -0.46(-0.74%)
Jun 04, 2018 62.86 62.94 62.27 62.62 26,324 -0.61(-0.97%)
Jun 01, 2018 62.98 63.42 62.98 63.23 34,369 +0.49(+0.78%)
May 31, 2018 62.57 63.20 62.57 62.74 133,420 +0.24(+0.39%)
May 30, 2018 61.66 62.57 61.59 62.49 52,496 +0.24(+0.39%)
May 29, 2018 62.30 63.06 62.05 62.25 65,153 -0.64(-1.01%)
May 25, 2018 62.89 62.89 62.89 0 -1.86(-2.87%)
May 24, 2018 64.96 65.11 64.08 64.74 31,852 -0.76(-1.16%)
May 23, 2018 65.82 66.16 65.06 65.50 37,827 -2.08(-3.08%)
May 22, 2018 68.26 68.26 67.36 67.58 21,116 -0.98(-1.43%)
May 21, 2018 68.39 68.68 68.31 68.56 11,943 +0.73(+1.08%)
May 18, 2018 67.68 68.02 67.56 67.82 21,909 -0.37(-0.54%)
May 17, 2018 67.80 68.45 67.58 68.19 22,123 +0.98(+1.46%)
May 16, 2018 66.82 67.34 66.72 67.21 27,949 +0.64(+0.95%)
May 15, 2018 66.60 66.60 66.02 66.58 34,412 -0.81(-1.20%)
May 14, 2018 68.04 68.29 67.38 67.38 29,897 -1.00(-1.47%)
May 11, 2018 68.29 68.66 68.02 68.39 21,871 +1.15(+1.71%)
May 10, 2018 67.09 67.63 66.92 67.24 19,449 +0.64(+0.95%)
May 09, 2018 66.31 66.70 66.29 66.60 17,514 +0.12(+0.18%)
May 08, 2018 66.87 66.87 66.26 66.48 18,001 -0.81(-1.20%)
May 07, 2018 67.04 67.85 67.04 67.29 38,681 +0.71(+1.07%)
May 04, 2018 65.97 66.99 65.87 66.58 21,002 +0.20(+0.29%)
May 03, 2018 66.80 66.80 65.90 66.38 40,832 -0.10(-0.15%)
May 02, 2018 66.63 67.36 66.43 66.48 42,915 +0.32(+0.48%)
May 01, 2018 66.48 66.63 65.60 66.16 59,320 -0.59(-0.88%)
Apr 30, 2018 67.24 67.60 66.75 66.75 29,390 -0.22(-0.33%)
Apr 27, 2018 67.02 67.31 66.80 66.97 23,889 +0.10(+0.15%)
Apr 26, 2018 67.09 67.09 66.70 66.87 28,715 -0.46(-0.69%)
Apr 25, 2018 67.36 67.58 67.00 67.34 18,145 -0.66(-0.97%)
Apr 24, 2018 68.66 69.07 67.65 68.00 14,247 +0.12(+0.18%)
Apr 23, 2018 68.22 68.48 67.75 67.87 17,457 -0.71(-1.03%)
Apr 20, 2018 68.75 68.75 67.82 68.58 35,994 -0.68(-0.99%)
Apr 19, 2018 69.59 69.98 69.10 69.27 26,109 +0.49(+0.71%)
Apr 18, 2018 68.53 69.05 68.44 68.78 33,023 +1.25(+1.85%)
Apr 17, 2018 67.26 67.73 67.24 67.53 50,671 -1.20(-1.74%)
Apr 16, 2018 68.90 69.44 68.48 68.73 19,758 +0.61(+0.90%)
Apr 13, 2018 68.31 68.70 67.97 68.12 23,309 +0.39(+0.58%)
Apr 12, 2018 67.60 68.07 67.24 67.73 26,462 -0.66(-0.97%)
Apr 11, 2018 68.31 68.92 68.24 68.39 29,277 -0.12(-0.18%)
Apr 10, 2018 67.87 68.75 67.75 68.51 34,701 +2.74(+4.16%)
Apr 09, 2018 66.02 66.48 65.77 65.77 52,805 +0.24(+0.37%)
Apr 06, 2018 65.31 66.26 64.92 65.53 53,826 -0.20(-0.30%)
Apr 05, 2018 65.50 67.09 65.40 65.72 48,873 -0.17(-0.26%)
Apr 04, 2018 64.99 66.11 63.99 65.89 66,202 -0.78(-1.17%)
Apr 03, 2018 66.77 66.97 66.14 66.68 14,088 +0.64(+0.96%)
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.