Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

38.67 -0.46 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 39.62 40.10 39.54 39.83 16,244 +0.02(+0.05%)
Jul 30, 2018 40.14 40.16 39.69 39.81 19,265 -0.34(-0.86%)
Jul 27, 2018 40.41 40.47 39.87 40.16 28,164 -0.54(-1.33%)
Jul 26, 2018 40.81 41.09 40.66 40.70 25,481 -0.60(-1.44%)
Jul 25, 2018 41.15 41.57 40.78 41.30 20,626 -0.42(-1.00%)
Jul 24, 2018 41.71 42.03 41.66 41.71 31,099 +0.87(+2.12%)
Jul 23, 2018 40.59 40.95 40.57 40.84 70,150 -0.04(-0.09%)
Jul 20, 2018 41.04 41.04 40.86 40.88 12,887 -0.05(-0.13%)
Jul 19, 2018 41.21 41.42 40.87 40.93 18,499 -0.70(-1.69%)
Jul 18, 2018 41.66 41.93 41.44 41.64 24,497 -0.56(-1.33%)
Jul 17, 2018 41.69 42.24 41.69 42.20 18,780 +0.18(+0.43%)
Jul 16, 2018 42.20 42.31 41.96 42.02 31,476 -0.80(-1.86%)
Jul 13, 2018 42.74 42.87 42.58 42.81 36,690 +0.25(+0.59%)
Jul 12, 2018 42.40 42.57 42.22 42.56 27,831 +0.89(+2.12%)
Jul 11, 2018 42.13 42.45 41.51 41.68 26,272 -1.39(-3.23%)
Jul 10, 2018 42.63 43.07 42.63 43.07 21,767 +0.87(+2.06%)
Jul 09, 2018 42.04 42.22 41.87 42.20 21,534 +1.19(+2.91%)
Jul 06, 2018 40.74 41.13 40.54 41.01 43,407 +0.58(+1.43%)
Jul 05, 2018 40.77 40.77 40.37 40.43 28,541 -0.42(-1.04%)
Jul 03, 2018 40.85 40.85 40.85 0 -0.34(-0.81%)
Jul 02, 2018 41.08 41.59 40.92 41.19 79,666 -0.58(-1.38%)
Jun 29, 2018 41.44 41.89 41.44 41.77 22,262 +0.90(+2.21%)
Jun 28, 2018 40.81 41.26 40.71 40.86 30,390 +0.02(+0.04%)
Jun 27, 2018 41.57 41.84 40.77 40.84 77,681 -0.54(-1.31%)
Jun 26, 2018 41.33 41.66 41.18 41.39 18,775 +0.09(+0.22%)
Jun 25, 2018 41.93 42.11 41.13 41.30 48,165 -1.08(-2.56%)
Jun 22, 2018 42.07 42.47 41.82 42.38 32,429 +0.90(+2.18%)
Jun 21, 2018 41.78 41.78 41.40 41.48 36,657 -0.78(-1.84%)
Jun 20, 2018 42.40 42.44 42.18 42.25 31,722 +0.45(+1.08%)
Jun 19, 2018 41.91 41.93 41.40 41.80 126,561 -1.64(-3.79%)
Jun 18, 2018 43.34 43.50 43.10 43.45 105,938 -0.29(-0.66%)
Jun 15, 2018 44.24 43.52 43.74 66,413 -0.51(-1.14%)
Jun 14, 2018 44.73 44.98 44.19 44.24 70,183 -0.16(-0.37%)
Jun 13, 2018 44.89 44.89 44.12 44.40 88,929 -0.58(-1.29%)
Jun 12, 2018 45.38 45.38 44.82 44.98 75,088 -0.74(-1.62%)
Jun 11, 2018 45.54 45.80 45.54 45.72 28,552 +0.05(+0.12%)
Jun 08, 2018 45.63 45.76 45.47 45.67 42,965 -0.18(-0.39%)
Jun 07, 2018 46.46 46.46 45.76 45.85 28,098 -0.63(-1.36%)
Jun 06, 2018 46.48 36,998 +0.54(+1.18%)
Jun 05, 2018 45.96 46.19 45.89 45.94 48,641 -0.34(-0.74%)
Jun 04, 2018 46.46 46.53 46.03 46.28 35,613 -0.45(-0.97%)
Jun 01, 2018 46.55 46.88 46.55 46.74 46,498 +0.36(+0.78%)
May 31, 2018 46.25 46.72 46.25 46.37 180,502 +0.18(+0.39%)
May 30, 2018 45.58 46.25 45.52 46.19 71,021 +0.18(+0.39%)
May 29, 2018 46.05 46.61 45.87 46.01 88,144 -0.47(-1.01%)
May 25, 2018 46.48 46.48 46.48 0 -1.37(-2.87%)
May 24, 2018 48.02 48.13 47.37 47.86 43,092 -0.56(-1.16%)
May 23, 2018 48.65 48.90 48.09 48.42 51,175 -1.54(-3.08%)
May 22, 2018 50.46 50.46 49.79 49.95 28,568 -0.72(-1.43%)
May 21, 2018 50.55 50.77 50.49 50.68 16,158 +0.54(+1.08%)
May 18, 2018 50.02 50.28 49.93 50.13 29,640 -0.27(-0.54%)
May 17, 2018 50.12 50.60 49.95 50.40 29,930 +0.72(+1.46%)
May 16, 2018 49.39 49.77 49.32 49.68 37,813 +0.47(+0.95%)
May 15, 2018 49.23 49.23 48.80 49.21 46,556 -0.60(-1.20%)
May 14, 2018 50.30 50.48 49.81 49.81 40,447 -0.74(-1.47%)
May 11, 2018 50.48 50.75 50.28 50.55 29,588 +0.85(+1.71%)
May 10, 2018 49.59 49.99 49.47 49.70 26,313 +0.47(+0.95%)
May 09, 2018 49.01 49.30 49.00 49.23 23,695 +0.09(+0.18%)
May 08, 2018 49.43 49.43 48.98 49.14 24,354 -0.60(-1.20%)
May 07, 2018 49.56 50.15 49.56 49.74 52,331 +0.52(+1.06%)
May 04, 2018 48.76 49.52 48.69 49.21 28,413 +0.14(+0.29%)
May 03, 2018 49.37 49.37 48.71 49.07 55,241 -0.07(-0.15%)
May 02, 2018 49.25 49.79 49.10 49.14 58,059 +0.23(+0.48%)
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.