Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

38.67 -0.46 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.41 36.03 34.80 35.70 79,774 +1.10(+3.17%)
Jul 28, 2017 34.29 34.67 34.05 34.61 38,872 +0.95(+2.82%)
Jul 27, 2017 33.98 34.00 33.49 33.66 31,066 -0.16(-0.48%)
Jul 26, 2017 33.64 34.01 33.48 33.82 25,775 +0.56(+1.67%)
Jul 25, 2017 33.08 33.48 33.08 33.26 38,038 +0.00(+0.00%)
Jul 24, 2017 33.08 33.48 33.05 33.26 24,230 +0.21(+0.64%)
Jul 21, 2017 33.05 33.10 32.95 33.05 17,076 -0.02(-0.05%)
Jul 20, 2017 32.98 33.13 32.97 33.07 22,110 +0.08(+0.25%)
Jul 19, 2017 32.76 33.15 32.15 32.98 35,556 +0.72(+2.23%)
Jul 18, 2017 32.30 32.30 31.61 32.26 22,801 +0.20(+0.61%)
Jul 17, 2017 31.92 32.10 31.76 32.07 12,839 +0.28(+0.88%)
Jul 14, 2017 31.77 32.04 31.61 31.79 24,055 +0.34(+1.09%)
Jul 13, 2017 31.48 31.58 31.13 31.45 19,100 +0.15(+0.47%)
Jul 12, 2017 31.13 31.56 30.86 31.30 32,867 +0.26(+0.84%)
Jul 11, 2017 30.81 31.07 30.27 31.04 29,803 -0.15(-0.47%)
Jul 10, 2017 30.54 31.31 30.41 31.18 122,178 +0.61(+1.98%)
Jul 07, 2017 29.69 30.63 29.68 30.58 34,639 +0.93(+3.15%)
Jul 06, 2017 29.25 29.64 29.25 29.64 38,274 +0.51(+1.74%)
Jul 05, 2017 29.00 29.14 28.73 29.14 23,658 +0.31(+1.08%)
Jul 03, 2017 28.82 29.00 28.71 28.82 12,360 +0.15(+0.51%)
Jun 30, 2017 28.42 28.68 28.27 28.68 26,712 +0.54(+1.92%)
Jun 29, 2017 28.48 28.58 28.14 28.14 21,118 -0.20(-0.69%)
Jun 28, 2017 28.17 28.38 28.04 28.33 12,876 +0.43(+1.53%)
Jun 27, 2017 27.97 28.46 27.82 27.91 9,001 +0.03(+0.12%)
Jun 26, 2017 28.05 28.05 27.75 27.87 13,489 +0.26(+0.95%)
Jun 23, 2017 27.63 27.78 27.61 27.61 4,311 +0.16(+0.60%)
Jun 22, 2017 27.45 27.59 27.39 27.45 10,624 -0.08(-0.30%)
Jun 21, 2017 27.87 27.91 27.53 27.53 9,787 -0.20(-0.71%)
Jun 20, 2017 28.05 28.07 27.61 27.73 9,001 -0.29(-1.05%)
Jun 19, 2017 27.92 28.14 27.83 28.02 34,943 +0.08(+0.29%)
Jun 16, 2017 27.84 28.33 27.73 27.94 7,773 +0.46(+1.66%)
Jun 15, 2017 27.74 27.74 27.44 27.48 11,783 -0.57(-2.04%)
Jun 14, 2017 28.20 28.20 27.96 28.05 11,354 -0.13(-0.46%)
Jun 13, 2017 28.04 28.27 28.04 28.19 35,359 +0.23(+0.82%)
Jun 12, 2017 27.92 28.12 27.92 27.96 16,068 -0.05(-0.18%)
Jun 09, 2017 28.10 28.10 27.94 28.01 12,156 +0.02(+0.06%)
Jun 08, 2017 28.05 28.15 27.89 27.99 41,232 -0.20(-0.70%)
Jun 07, 2017 28.12 28.19 28.04 28.19 10,285 +0.05(+0.17%)
Jun 06, 2017 28.19 28.20 28.05 28.14 7,646 -0.10(-0.35%)
Jun 05, 2017 28.04 28.30 28.01 28.24 9,615 +0.02(+0.06%)
Jun 02, 2017 28.24 28.38 28.01 28.22 21,036 +0.21(+0.76%)
Jun 01, 2017 28.20 28.69 27.86 28.01 15,090 -0.34(-1.21%)
May 31, 2017 28.61 28.69 28.37 28.35 19,852 -0.29(-1.03%)
May 30, 2017 28.79 29.00 28.38 28.64 13,333 -0.23(-0.79%)
May 26, 2017 28.89 28.93 28.82 28.87 19,801 -0.02(-0.07%)
May 25, 2017 28.87 29.02 28.79 28.89 44,958 +0.10(+0.36%)
May 24, 2017 28.66 28.84 28.48 28.79 30,199 +0.31(+1.09%)
May 23, 2017 28.55 28.82 28.46 28.48 32,892 -0.05(-0.17%)
May 22, 2017 28.60 29.12 28.49 28.53 35,326 -0.13(-0.46%)
May 19, 2017 28.27 28.87 28.17 28.66 43,814 +0.75(+2.70%)
May 18, 2017 27.84 28.15 27.84 27.91 4,164 -0.47(-1.67%)
May 17, 2017 28.99 28.99 28.19 28.38 46,238 -0.61(-2.09%)
May 16, 2017 28.79 28.99 28.74 28.99 16,708 +0.36(+1.26%)
May 15, 2017 28.48 28.64 28.42 28.63 4,372 +0.36(+1.27%)
May 12, 2017 27.99 28.27 27.99 28.27 2,925 +0.23(+0.82%)
May 11, 2017 27.94 28.04 27.69 28.04 12,758 -0.13(-0.47%)
May 10, 2017 28.17 28.31 28.09 28.17 47,494 +0.08(+0.29%)
May 09, 2017 28.15 28.18 28.01 28.09 114,680 +0.43(+1.54%)
May 08, 2017 27.89 27.89 27.50 27.66 11,262 -0.38(-1.34%)
May 05, 2017 27.73 28.07 27.65 28.04 25,957 +0.03(+0.12%)
May 04, 2017 28.14 28.37 27.73 28.01 67,010 -0.44(-1.55%)
May 03, 2017 28.53 28.61 28.41 28.45 22,897 -0.13(-0.46%)
May 02, 2017 28.48 28.58 28.27 28.58 33,025 +0.28(+0.98%)
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.