Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

46.59 -0.05 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.38 54.38 54.38 0 -0.29(-0.53%)
Dec 28, 2017 54.13 56.71 53.92 54.67 206,839 +1.16(+2.16%)
Dec 27, 2017 53.13 53.73 52.68 53.51 209,444 +1.07(+2.03%)
Dec 26, 2017 52.36 52.86 52.02 52.45 127,707 +0.11(+0.21%)
Dec 22, 2017 51.71 52.36 51.71 52.34 104,267 +0.81(+1.58%)
Dec 21, 2017 51.60 51.94 51.51 51.52 121,468 +0.43(+0.85%)
Dec 20, 2017 50.96 51.22 50.69 51.09 109,387 +0.70(+1.40%)
Dec 19, 2017 50.84 51.11 50.33 50.39 88,925 -0.05(-0.11%)
Dec 18, 2017 50.10 50.60 49.57 50.44 63,395 +4.86(+10.67%)
Dec 15, 2017 45.96 46.23 45.53 45.58 90,659 -0.20(-0.43%)
Dec 14, 2017 45.94 46.00 45.70 45.78 78,002 +0.39(+0.87%)
Dec 13, 2017 45.45 45.73 45.10 45.38 72,349 +0.29(+0.65%)
Dec 12, 2017 44.89 45.17 44.79 45.09 77,641 +0.25(+0.55%)
Dec 11, 2017 44.30 44.87 44.20 44.84 82,906 +0.64(+1.44%)
Dec 08, 2017 44.22 44.58 44.14 44.20 41,356 +0.75(+1.73%)
Dec 07, 2017 42.88 43.61 42.58 43.45 107,493 +0.44(+1.03%)
Dec 06, 2017 44.35 44.35 42.60 43.01 211,354 -2.03(-4.51%)
Dec 05, 2017 45.94 46.35 45.04 45.04 106,642 -1.74(-3.71%)
Dec 04, 2017 46.86 46.86 46.63 46.77 67,288 +0.15(+0.32%)
Dec 01, 2017 46.73 47.33 46.07 46.63 88,453 -0.07(-0.14%)
Nov 30, 2017 46.68 47.32 46.64 46.69 93,144 +0.02(+0.04%)
Nov 29, 2017 47.36 47.97 46.46 46.68 113,984 -0.21(-0.45%)
Nov 28, 2017 46.86 47.12 46.65 46.89 70,086 -0.02(-0.03%)
Nov 27, 2017 46.99 46.99 46.65 46.91 61,114 -0.08(-0.17%)
Nov 24, 2017 46.66 47.00 46.35 46.99 71,198 +0.80(+1.74%)
Nov 22, 2017 46.12 46.46 45.97 46.19 64,995 +0.88(+1.95%)
Nov 21, 2017 45.42 45.72 45.02 45.30 53,207 +0.29(+0.66%)
Nov 20, 2017 44.47 45.10 44.47 45.01 73,329 +0.44(+0.99%)
Nov 17, 2017 44.37 44.65 44.01 44.56 110,768 -0.39(-0.87%)
Nov 16, 2017 44.68 45.28 44.45 44.96 77,596 +0.34(+0.77%)
Nov 15, 2017 45.32 45.32 44.22 44.61 154,984 -1.97(-4.22%)
Nov 14, 2017 47.02 47.15 46.51 46.58 111,096 -0.31(-0.66%)
Nov 13, 2017 47.09 47.12 46.60 46.89 79,663 -0.28(-0.59%)
Nov 10, 2017 46.82 47.30 46.57 47.17 111,214 +0.51(+1.09%)
Nov 09, 2017 46.51 46.82 46.19 46.66 110,657 +0.43(+0.92%)
Nov 08, 2017 45.02 46.44 45.02 46.23 182,825 +1.44(+3.22%)
Nov 07, 2017 44.86 45.00 44.71 44.79 79,762 -0.07(-0.15%)
Nov 06, 2017 44.53 45.01 44.30 44.86 52,402 +0.74(+1.67%)
Nov 03, 2017 44.63 44.78 44.02 44.12 76,589 -0.66(-1.46%)
Nov 02, 2017 45.02 45.18 44.66 44.78 78,862 -0.10(-0.22%)
Nov 01, 2017 45.35 45.64 44.87 44.87 56,274 +0.46(+1.03%)
Oct 31, 2017 44.20 44.42 43.93 44.42 57,818 +0.13(+0.30%)
Oct 30, 2017 44.76 44.22 44.29 71,538 -0.29(-0.66%)
Oct 27, 2017 44.60 44.60 44.24 44.58 60,438 -0.03(-0.07%)
Oct 26, 2017 44.51 44.84 44.47 44.61 50,019 -0.28(-0.62%)
Oct 25, 2017 45.17 45.28 44.43 44.89 74,096 -0.26(-0.58%)
Oct 24, 2017 45.14 45.74 45.06 45.15 159,644 +0.36(+0.80%)
Oct 23, 2017 44.60 44.87 44.60 44.79 44,030 +0.18(+0.40%)
Oct 20, 2017 44.58 44.94 44.56 44.61 60,385 +0.03(+0.07%)
Oct 19, 2017 44.14 44.58 43.89 44.58 58,458 +0.31(+0.70%)
Oct 18, 2017 44.32 44.47 43.98 44.27 120,184 -0.33(-0.73%)
Oct 17, 2017 44.81 45.02 44.42 44.60 102,560 -0.49(-1.09%)
Oct 16, 2017 45.15 45.50 44.96 45.09 126,039 +0.44(+0.99%)
Oct 13, 2017 44.33 44.84 44.33 44.65 139,598 +0.72(+1.64%)
Oct 12, 2017 44.22 44.32 43.88 43.92 65,682 -0.11(-0.26%)
Oct 11, 2017 43.81 44.19 43.63 44.04 95,555 +0.07(+0.15%)
Oct 10, 2017 44.40 44.53 43.91 43.97 135,818 -0.43(-0.96%)
Oct 09, 2017 44.79 44.89 44.25 44.40 229,192 -0.08(-0.18%)
Oct 06, 2017 44.71 45.09 44.30 44.48 151,299 +0.25(+0.56%)
Oct 05, 2017 43.74 44.29 43.74 44.24 87,897 +0.57(+1.31%)
Oct 04, 2017 43.50 44.24 43.19 43.66 146,128 +0.34(+0.79%)
Oct 03, 2017 43.32 44.40 43.01 43.32 246,635 +0.52(+1.22%)
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.