Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

50.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.90 70.42 69.39 70.07 218,792 +0.64(+0.92%)
Mar 30, 2021 68.41 69.43 67.46 69.43 273,676 +1.98(+2.94%)
Mar 29, 2021 68.21 68.48 67.30 67.45 124,434 -0.92(-1.35%)
Mar 26, 2021 67.12 68.37 67.12 68.37 265,323 +3.34(+5.13%)
Mar 25, 2021 62.84 65.17 62.61 65.04 244,727 +1.39(+2.19%)
Mar 24, 2021 65.52 65.59 63.54 63.65 374,615 -2.16(-3.28%)
Mar 23, 2021 70.45 70.45 65.71 65.81 611,635 -5.96(-8.31%)
Mar 22, 2021 72.19 72.32 71.25 71.77 133,056 -0.32(-0.44%)
Mar 19, 2021 72.18 72.58 71.16 72.08 252,693 -0.07(-0.10%)
Mar 18, 2021 73.53 73.81 71.95 72.16 214,795 -2.07(-2.79%)
Mar 17, 2021 72.59 74.59 72.24 74.23 212,186 +1.59(+2.19%)
Mar 16, 2021 74.56 74.56 72.02 72.64 235,473 -2.52(-3.36%)
Mar 15, 2021 75.89 76.03 74.56 75.17 317,547 +0.06(+0.07%)
Mar 12, 2021 75.01 75.17 73.12 75.11 213,307 -0.59(-0.78%)
Mar 11, 2021 73.59 75.87 72.97 75.70 409,036 +5.61(+8.00%)
Mar 10, 2021 71.99 72.18 69.70 70.09 511,738 -2.31(-3.19%)
Mar 09, 2021 70.24 73.18 69.98 72.40 622,636 +2.39(+3.42%)
Mar 08, 2021 71.43 71.43 68.22 70.01 776,980 -1.97(-2.74%)
Mar 05, 2021 74.31 74.52 67.76 71.98 865,003 -2.17(-2.92%)
Mar 04, 2021 78.86 78.86 73.20 74.15 717,415 -5.62(-7.05%)
Mar 03, 2021 81.94 81.94 79.74 79.77 297,650 +0.21(+0.27%)
Mar 02, 2021 80.37 80.43 79.37 79.56 289,067 -2.54(-3.10%)
Mar 01, 2021 81.03 82.43 80.96 82.10 573,015 +4.29(+5.51%)
Feb 26, 2021 77.08 78.85 75.48 77.81 623,011 +0.73(+0.95%)
Feb 25, 2021 83.53 83.53 77.08 77.08 703,550 -7.75(-9.13%)
Feb 24, 2021 81.52 84.98 81.19 84.83 527,673 +1.17(+1.40%)
Feb 23, 2021 83.19 83.66 77.57 83.66 838,651 -3.54(-4.06%)
Feb 22, 2021 86.01 87.68 85.87 87.20 767,021 +2.33(+2.74%)
Feb 19, 2021 84.65 85.18 83.88 84.87 599,144 +2.00(+2.41%)
Feb 18, 2021 84.92 84.92 82.28 82.88 552,748 -3.36(-3.90%)
Feb 17, 2021 86.52 86.88 85.02 86.24 881,080 +1.32(+1.55%)
Feb 16, 2021 82.22 85.06 81.57 84.92 856,415 +5.62(+7.09%)
Feb 12, 2021 78.55 79.39 78.21 79.30 143,953 +0.97(+1.24%)
Feb 11, 2021 79.32 79.33 77.32 78.33 137,458 -0.14(-0.18%)
Feb 10, 2021 79.13 79.93 77.36 78.47 338,506 +0.63(+0.80%)
Feb 09, 2021 77.34 79.65 76.99 77.84 484,018 +1.67(+2.20%)
Feb 08, 2021 73.25 76.50 73.25 76.17 360,954 +4.78(+6.70%)
Feb 05, 2021 71.92 71.93 70.87 71.38 352,872 -2.76(-3.72%)
Feb 04, 2021 74.87 75.19 73.53 74.14 205,378 -1.91(-2.51%)
Feb 03, 2021 75.83 76.77 75.62 76.05 349,129 +1.62(+2.17%)
Feb 02, 2021 73.87 74.48 73.35 74.43 398,006 +2.86(+3.99%)
Feb 01, 2021 70.18 71.82 69.94 71.57 423,457 +2.25(+3.25%)
Jan 29, 2021 71.88 71.88 68.85 69.32 440,100 -3.08(-4.26%)
Jan 28, 2021 72.21 72.58 71.22 72.40 425,329 -1.29(-1.75%)
Jan 27, 2021 75.91 75.91 73.06 73.69 361,529 -3.53(-4.57%)
Jan 26, 2021 77.53 77.92 77.09 77.22 195,821 -0.14(-0.18%)
Jan 25, 2021 77.55 78.22 76.62 77.36 340,117 +1.48(+1.95%)
Jan 22, 2021 76.78 76.81 75.21 75.89 443,311 -1.34(-1.73%)
Jan 21, 2021 75.96 77.27 75.63 77.22 492,208 +4.18(+5.72%)
Jan 20, 2021 73.06 73.42 72.34 73.05 528,181 +2.79(+3.98%)
Jan 19, 2021 69.12 70.45 68.36 70.25 414,273 +2.63(+3.88%)
Jan 15, 2021 69.28 69.44 67.30 67.63 276,561 -2.20(-3.14%)
Jan 14, 2021 70.07 70.35 69.71 69.82 211,010 -0.12(-0.17%)
Jan 13, 2021 69.50 70.49 69.27 69.94 272,656 +0.40(+0.58%)
Jan 12, 2021 69.06 69.67 68.09 69.54 169,901 +0.75(+1.09%)
Jan 11, 2021 68.08 69.03 67.41 68.79 226,077 -1.67(-2.37%)
Jan 08, 2021 73.81 74.43 69.43 70.47 570,247 -2.11(-2.91%)
Jan 07, 2021 70.56 72.88 70.56 72.58 366,747 +4.64(+6.84%)
Jan 06, 2021 69.33 70.06 67.82 67.94 404,810 -0.92(-1.33%)
Jan 05, 2021 65.40 69.04 65.40 68.85 556,406 +4.72(+7.36%)
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.