Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

51.36 +0.65 (+1.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.13 41.51 40.52 41.21 414,621 +0.71(+1.75%)
May 30, 2019 42.08 42.30 39.68 40.50 954,244 -1.83(-4.33%)
May 29, 2019 41.59 42.36 41.51 42.33 1,328,662 +2.76(+6.98%)
May 28, 2019 40.22 40.77 39.57 39.57 566,037 -0.52(-1.30%)
May 24, 2019 40.11 40.55 39.65 40.09 400,788 +0.30(+0.76%)
May 23, 2019 40.28 40.32 39.25 39.79 298,327 -0.93(-2.28%)
May 22, 2019 42.03 42.03 40.31 40.72 727,400 -0.96(-2.30%)
May 21, 2019 41.67 42.77 40.44 41.67 1,804,754 +1.97(+4.96%)
May 20, 2019 37.79 40.55 37.71 39.70 1,104,634 +2.24(+5.98%)
May 17, 2019 37.74 37.87 37.36 37.46 22,103 -0.82(-2.14%)
May 16, 2019 38.31 38.66 38.26 38.28 25,385 +1.04(+2.79%)
May 15, 2019 37.00 37.44 37.00 37.25 4,716 -0.16(-0.44%)
May 14, 2019 37.27 37.52 37.08 37.41 15,582 +0.77(+2.09%)
May 13, 2019 37.38 37.38 36.45 36.64 29,498 -1.45(-3.80%)
May 10, 2019 38.01 38.12 37.46 38.09 14,711 +0.22(+0.58%)
May 09, 2019 37.85 38.04 37.22 37.87 16,434 -0.08(-0.22%)
May 08, 2019 37.93 38.31 37.87 37.96 10,446 +0.08(+0.22%)
May 07, 2019 38.50 38.50 37.74 37.87 25,034 -0.79(-2.05%)
May 06, 2019 38.67 38.80 38.23 38.67 41,010 -1.18(-2.95%)
May 03, 2019 39.24 39.99 39.24 39.84 19,431 +1.07(+2.75%)
May 02, 2019 38.91 38.99 38.69 38.78 13,633 -0.14(-0.35%)
May 01, 2019 39.19 39.62 38.75 38.91 21,901 -0.25(-0.63%)
Apr 30, 2019 39.57 39.57 38.99 39.16 14,108 -0.41(-1.04%)
Apr 29, 2019 40.03 40.03 39.40 39.57 41,684 -1.09(-2.69%)
Apr 26, 2019 40.63 40.77 40.52 40.66 27,739 -0.41(-1.00%)
Apr 25, 2019 41.81 41.92 40.99 41.07 39,008 -0.85(-2.02%)
Apr 24, 2019 42.60 42.60 41.86 41.92 17,665 -0.77(-1.79%)
Apr 23, 2019 42.57 42.76 42.30 42.68 17,592 +0.03(+0.06%)
Apr 22, 2019 43.26 43.37 42.66 42.66 19,191 -1.09(-2.50%)
Apr 18, 2019 43.75 44.00 43.46 43.75 15,809 -0.68(-1.54%)
Apr 17, 2019 44.51 44.71 44.43 44.43 13,064 +0.00(+0.00%)
Apr 16, 2019 44.30 44.60 43.97 44.43 21,598 +0.55(+1.25%)
Apr 15, 2019 44.13 44.43 43.75 43.89 27,754 -0.55(-1.23%)
Apr 12, 2019 44.32 44.43 44.05 44.43 10,502 +0.60(+1.37%)
Apr 11, 2019 43.91 43.94 43.72 43.83 16,687 -0.57(-1.29%)
Apr 10, 2019 44.13 44.40 44.02 44.40 10,575 +0.16(+0.37%)
Apr 09, 2019 44.51 44.51 44.05 44.24 20,243 -0.79(-1.76%)
Apr 08, 2019 44.92 45.09 44.87 45.03 12,253 +0.11(+0.24%)
Apr 05, 2019 44.87 44.95 44.68 44.92 10,832 -0.08(-0.18%)
Apr 04, 2019 44.73 45.03 44.60 45.01 11,839 +0.27(+0.61%)
Apr 03, 2019 44.73 45.09 44.65 44.73 51,664 +0.36(+0.80%)
Apr 02, 2019 44.40 44.60 44.27 44.38 17,847 +0.08(+0.19%)
Apr 01, 2019 43.64 44.40 43.56 44.30 26,280 +1.34(+3.12%)
Mar 29, 2019 43.09 43.12 42.82 42.96 16,357 +0.71(+1.68%)
Mar 28, 2019 42.52 42.58 41.95 42.25 24,125 +0.11(+0.26%)
Mar 27, 2019 42.05 42.57 41.86 42.14 15,256 -0.19(-0.45%)
Mar 26, 2019 42.11 42.70 42.11 42.33 13,430 +0.74(+1.77%)
Mar 25, 2019 41.54 41.77 41.34 41.59 23,122 -0.57(-1.36%)
Mar 22, 2019 43.09 43.09 42.11 42.16 16,614 -1.39(-3.20%)
Mar 21, 2019 43.48 43.56 43.20 43.56 17,164 -0.08(-0.19%)
Mar 20, 2019 43.56 43.93 42.85 43.64 22,393 +0.03(+0.06%)
Mar 19, 2019 44.00 44.13 43.56 43.61 30,858 -0.05(-0.13%)
Mar 18, 2019 43.64 43.94 43.39 43.67 31,849 +0.49(+1.14%)
Mar 15, 2019 42.82 43.31 42.63 43.18 22,871 +0.66(+1.55%)
Mar 14, 2019 43.07 43.07 42.46 42.52 10,824 -0.41(-0.96%)
Mar 13, 2019 42.74 42.98 42.46 42.93 35,087 +0.14(+0.32%)
Mar 12, 2019 43.15 43.33 42.77 42.79 13,397 -0.38(-0.89%)
Mar 11, 2019 42.90 43.26 42.66 43.18 25,181 +0.87(+2.07%)
Mar 08, 2019 42.63 42.63 41.81 42.30 63,309 -1.48(-3.37%)
Mar 07, 2019 44.35 44.54 43.64 43.78 25,101 -0.16(-0.37%)
Mar 06, 2019 43.97 44.19 43.78 43.94 91,737 +0.57(+1.32%)
Mar 05, 2019 43.34 43.44 43.07 43.37 69,799 -0.19(-0.44%)
Mar 04, 2019 43.72 43.86 43.20 43.56 32,556 -0.16(-0.38%)
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.