Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

38.97 -0.16 (-0.41%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.08 25.43 25.05 25.34 3,686 +0.17(+0.67%)
Jun 29, 2016 25.10 25.31 24.93 25.17 17,385 +0.69(+2.81%)
Jun 28, 2016 24.45 24.73 24.12 24.48 9,968 +0.66(+2.77%)
Jun 27, 2016 24.21 24.21 23.64 23.82 12,348 -0.40(-1.66%)
Jun 24, 2016 24.19 24.44 24.04 24.22 8,448 -1.33(-5.20%)
Jun 23, 2016 25.23 25.59 25.23 25.55 2,370 +0.52(+2.08%)
Jun 22, 2016 25.20 25.34 24.99 25.03 10,235 -0.29(-1.15%)
Jun 21, 2016 25.23 25.42 25.16 25.32 3,874 -0.03(-0.12%)
Jun 20, 2016 25.63 25.63 25.33 25.36 8,537 -0.06(-0.24%)
Jun 17, 2016 25.10 25.42 25.10 25.42 3,183 +0.43(+1.72%)
Jun 16, 2016 24.97 25.03 24.27 24.99 9,371 -0.26(-1.04%)
Jun 15, 2016 25.14 25.60 25.14 25.25 11,998 +0.57(+2.29%)
Jun 14, 2016 24.68 24.90 24.48 24.68 13,865 -0.37(-1.47%)
Jun 13, 2016 25.10 25.25 24.88 25.05 13,805 -0.32(-1.27%)
Jun 10, 2016 25.74 26.00 25.23 25.37 32,041 -0.90(-3.44%)
Jun 09, 2016 26.41 26.46 26.01 26.28 18,626 -0.33(-1.26%)
Jun 08, 2016 26.58 26.78 26.47 26.61 67,683 +0.12(+0.46%)
Jun 07, 2016 26.63 26.92 26.49 26.49 66,437 -0.09(-0.35%)
Jun 06, 2016 26.09 26.69 26.09 26.58 44,666 +0.75(+2.90%)
Jun 03, 2016 25.77 25.83 25.19 25.83 19,784 +0.28(+1.08%)
Jun 02, 2016 25.14 25.60 24.51 25.55 72,058 +0.17(+0.66%)
Jun 01, 2016 25.04 25.42 24.99 25.39 128,873 +0.46(+1.84%)
May 31, 2016 24.82 24.93 24.50 24.93 26,268 +0.60(+2.48%)
May 27, 2016 24.15 24.32 24.32 24.32 18,494 +0.45(+1.90%)
May 26, 2016 23.84 23.96 23.66 23.87 12,179 +0.55(+2.36%)
May 25, 2016 23.14 23.32 23.11 23.32 13,977 -0.06(-0.26%)
May 24, 2016 23.32 23.41 23.11 23.38 8,187 -0.12(-0.52%)
May 23, 2016 23.16 23.50 23.16 23.50 5,174 +0.02(+0.07%)
May 20, 2016 23.58 23.75 23.35 23.49 7,025 +0.10(+0.42%)
May 19, 2016 23.08 23.40 22.95 23.39 15,130 +0.02(+0.10%)
May 18, 2016 23.52 23.60 23.12 23.37 17,451 -0.51(-2.12%)
May 17, 2016 24.01 24.01 23.79 23.87 10,574 -0.14(-0.57%)
May 16, 2016 23.81 24.21 23.81 24.01 19,005 +0.29(+1.23%)
May 13, 2016 23.91 24.02 23.61 23.72 11,440 -0.28(-1.15%)
May 12, 2016 23.92 24.12 23.82 23.99 18,839 +0.23(+0.97%)
May 11, 2016 23.95 24.16 23.76 23.76 8,851 +0.28(+1.17%)
May 10, 2016 23.35 23.53 23.35 23.49 2,156 +0.31(+1.32%)
May 09, 2016 23.66 23.90 23.08 23.18 29,949 -1.06(-4.36%)
May 06, 2016 24.15 24.50 24.10 24.24 5,569 -0.12(-0.50%)
May 05, 2016 24.59 25.00 24.25 24.36 8,679 -0.05(-0.19%)
May 04, 2016 24.00 24.45 23.96 24.41 13,350 -0.17(-0.68%)
May 03, 2016 25.08 25.08 24.58 24.58 28,695 -0.61(-2.43%)
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.