Rare Earth/Strategic Metals Vaneck ETF (NY: REMX )

79.29 USD +0.95 (+1.21%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 78.17 78.80 77.18 78.34 132,486 +0.49(+0.63%)
May 13, 2021 78.09 78.79 77.01 77.85 411,047 -1.67(-2.10%)
May 12, 2021 82.98 82.98 79.11 79.52 524,190 -3.91(-4.69%)
May 11, 2021 82.61 83.76 81.44 83.43 304,574 -2.13(-2.49%)
May 10, 2021 86.46 86.68 85.25 85.56 265,351 +1.05(+1.24%)
May 07, 2021 83.46 84.73 83.00 84.51 283,278 +1.92(+2.32%)
May 06, 2021 83.43 83.49 81.80 82.59 266,825 -0.01(-0.01%)
May 05, 2021 82.34 83.28 81.30 82.60 995,381 +2.15(+2.67%)
May 04, 2021 80.05 80.96 79.26 80.45 123,567 +0.15(+0.19%)
May 03, 2021 79.88 80.56 79.70 80.30 63,903 +0.49(+0.61%)
Apr 30, 2021 80.81 81.07 79.66 79.81 101,300 -1.26(-1.55%)
Apr 29, 2021 81.48 82.00 80.05 81.07 77,400 -0.17(-0.21%)
Apr 28, 2021 81.07 81.33 80.70 81.24 106,213 +0.51(+0.63%)
Apr 27, 2021 81.32 81.32 80.21 80.73 123,515 -0.84(-1.03%)
Apr 26, 2021 80.08 81.81 80.08 81.57 155,812 +1.49(+1.86%)
Apr 23, 2021 77.68 80.20 77.54 80.08 168,200 +3.16(+4.11%)
Apr 22, 2021 78.40 78.40 76.50 76.92 120,733 -2.49(-3.14%)
Apr 21, 2021 76.74 79.41 76.56 79.41 262,445 +2.29(+2.97%)
Apr 20, 2021 79.90 79.90 76.36 77.12 390,993 -3.57(-4.42%)
Apr 19, 2021 80.22 81.17 79.92 80.69 300,858 +2.11(+2.69%)
Apr 16, 2021 78.86 78.86 78.00 78.58 100,000 +0.25(+0.32%)
Apr 15, 2021 79.69 79.69 78.11 78.33 189,644 -0.11(-0.14%)
Apr 14, 2021 77.73 79.19 77.42 78.44 211,419 +2.06(+2.70%)
Apr 13, 2021 75.99 76.40 75.56 76.38 145,408 +0.88(+1.17%)
Apr 12, 2021 76.62 76.75 75.15 75.50 225,300 -1.93(-2.49%)
Apr 09, 2021 77.57 77.70 76.84 77.43 88,000 -0.14(-0.18%)
Apr 08, 2021 77.96 78.00 77.02 77.57 135,606 +0.11(+0.14%)
Apr 07, 2021 78.01 78.63 77.34 77.46 140,027 +0.53(+0.69%)
Apr 06, 2021 76.65 77.30 76.64 76.93 116,303 +0.29(+0.38%)
Apr 05, 2021 77.88 77.88 76.25 76.64 234,122 +0.33(+0.43%)
Apr 01, 2021 76.58 76.59 75.73 76.31 178,300 +1.32(+1.76%)
Mar 31, 2021 74.81 75.37 74.27 74.99 204,425 +0.68(+0.92%)
Mar 30, 2021 73.22 74.31 72.20 74.31 255,705 +2.12(+2.94%)
Mar 29, 2021 73.00 73.29 72.03 72.19 116,263 -0.99(-1.35%)
Mar 26, 2021 71.84 73.18 71.84 73.18 247,900 +3.57(+5.13%)
Mar 25, 2021 67.26 69.75 67.01 69.61 228,657 +1.49(+2.19%)
Mar 24, 2021 70.13 70.20 68.01 68.12 350,015 -2.31(-3.28%)
Mar 23, 2021 75.40 75.40 70.33 70.43 571,471 -6.38(-8.31%)
Mar 22, 2021 77.26 77.40 76.26 76.81 124,319 -0.34(-0.44%)
Mar 19, 2021 77.25 77.68 76.16 77.15 236,100 -0.08(-0.10%)
Mar 18, 2021 78.70 79.00 77.01 77.23 200,690 -2.22(-2.79%)
Mar 17, 2021 77.69 79.83 77.32 79.45 198,253 +1.70(+2.19%)
Mar 16, 2021 79.80 79.80 77.08 77.75 220,010 -2.70(-3.36%)
Mar 15, 2021 81.22 81.37 79.80 80.45 296,695 +0.06(+0.07%)
Mar 12, 2021 80.28 80.45 78.26 80.39 199,300 -0.63(-0.78%)
Mar 11, 2021 78.76 81.20 78.10 81.02 382,176 +6.00(+8.00%)
Mar 10, 2021 77.05 77.25 74.60 75.02 478,134 -2.47(-3.19%)
Mar 09, 2021 75.18 78.32 74.90 77.49 581,749 +2.56(+3.42%)
Mar 08, 2021 76.45 76.45 73.01 74.93 725,958 -2.11(-2.74%)
Mar 05, 2021 79.53 79.76 72.52 77.04 808,200 -2.32(-2.92%)
Mar 04, 2021 84.40 84.40 78.34 79.36 670,304 -6.02(-7.05%)
Mar 03, 2021 87.70 87.70 85.34 85.38 278,104 +0.23(+0.27%)
Mar 02, 2021 86.02 86.08 84.95 85.15 270,085 -2.72(-3.10%)
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.