Market Vectors Rare Earth Strategic Metals ETF Historical Stock Prices

(ETF)
REMX 
$17.2
*  
0.2505
1.44%
Get REMX Alerts
*Delayed - data as of Aug. 31, 2015 10:17 ET  -  Find a broker to begin trading REMX now


Community Rating:
View:    REMX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:17  17.46  17.25  17.14  17.20 4,374
08/28/2015 17.03 17.64 17.03 17.4505 15,454
08/27/2015 16.53 17 16.53 16.61 28,470
08/26/2015 16.32 16.41 15.97 16.36 97,450
08/25/2015 16.43 16.61 15.95 15.95 98,698
08/24/2015 15.95 16.2399 15.56 15.75 22,718
08/21/2015 17.19 17.19 16.63 16.63 25,382
08/20/2015 17.46 17.63 17.39 17.5 88,794
08/19/2015 17.99 18.05 17.715 17.97 10,152
08/18/2015 18.53 18.55 18.257 18.257 9,693
08/17/2015 18.9 18.9 18.7 18.85 4,319
08/14/2015 18.75 18.82 18.72 18.73 3,309
08/13/2015 18.68 18.79 18.65 18.6501 10,595
08/12/2015 18.4152 18.6499 18.4152 18.6499 7,909
08/11/2015 19.1 19.12 19.05 19.12 1,526
08/10/2015 19.24 19.45 19.24 19.37 9,421
08/07/2015 18.92 19.085 18.82 18.9036 10,796
08/06/2015 19.19 19.19 18.91 19.1 21,261
08/05/2015 19.25 19.39 19.05 19.0723 7,341
08/04/2015 19.23 19.31 19.22 19.22 1,937
08/03/2015 19.28 19.459 18.99 19.03 8,123
07/31/2015 19.4293 19.52 19.3401 19.41 12,474
07/30/2015 19.302 19.58 19.302 19.33 2,191
07/29/2015 19.59 19.6716 19.58 19.62 5,403
07/28/2015 18.93 19.3299 18.93 19.25 4,507
07/27/2015 19.13 19.22 18.9301 18.98 2,215
07/24/2015 19.58 19.6099 19.37 19.3735 5,776
07/23/2015 19.62 19.8 19.587 19.6 17,983
07/22/2015 19.95 20.02 19.74 19.756 14,485
07/21/2015 20.19 20.26 20.0001 20.12 9,976
07/20/2015 20.27 20.27 19.9401 20.01 7,902
07/17/2015 20.31 20.47 20.19 20.335 4,748
07/16/2015 20.36 20.56 20.17 20.3 4,062
07/15/2015 20.65 20.73 20.38 20.46 10,127
07/14/2015 20.56 20.8998 20.56 20.87 11,789
07/13/2015 20.5 20.63 20.4001 20.4205 15,068
07/10/2015 20.35 20.4599 20.29 20.44 4,890
07/09/2015 19.94 20.15 19.87 19.91 4,380
07/08/2015 19.65 19.79 19.4903 19.58 19,395
07/07/2015 20.14 20.48 20.01 20.41 30,406
07/06/2015 21.31 21.31 20.99 21.23 39,485
07/02/2015 22.22 22.25 22.1 22.1001 13,120
07/01/2015 22.45 22.6 22.31 22.4 2,180
06/30/2015 22.56 22.56 22.18 22.27 4,773
06/29/2015 22.73 22.73 22.26 22.26 17,043
06/26/2015 23.27 23.27 23 23.0074 23,982
06/25/2015 24.1 24.39 23.6 23.6 37,468
06/24/2015 24.78 24.94 24.57 24.57 4,479
06/23/2015 24.9 25.04 24.69 25 4,232
06/22/2015 25.3 25.3 24.88 24.88 11,110
06/19/2015 25.42 25.57 25.39 25.392 5,763
06/18/2015 25.74 25.83 25.53 25.76 2,751
06/17/2015 25.75 25.79 25.45 25.61 1,882
06/16/2015 25.69 25.73 25.57 25.73 4,477
06/15/2015 25.38 25.86 25.38 25.86 9,132
06/12/2015 25.65 25.79 25.63 25.63 1,889
06/11/2015 25.77 25.85 25.64 25.721 3,738
06/10/2015 25.95 26.11 25.95 26.11 2,727
06/09/2015 25.79 25.84 25.36 25.53 12,989
06/08/2015 26 26.01 25.83 25.83 10,636
06/05/2015 25.962 26.22 25.901 26.22 14,990
06/04/2015 26.42 26.42 26.085 26.12 7,234
06/03/2015 26.42 26.62 26.42 26.5 11,557
06/02/2015 26.02 26.39 25.93 26.39 1,986
06/01/2015 26.21 26.21 25.83 26 5,230
05/29/2015 26 26.19 25.971 26.07 7,625
05/28/2015 26 26.03 25.5901 25.95 11,473
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?