Historical Stock Prices

(ETF)
REMX 
$25.01
*  
0.35
1.42%
Get REMX Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading REMX now


Community Rating:
 
 
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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 24.77 25.5 24.7555 25.01 6,826
12/24/2014 24.58 24.8611 24.571 24.66 4,832
12/23/2014 24.67 24.82 24.37 24.57 8,883
12/22/2014 25.5 25.5 24.84 24.89 6,500
12/19/2014 24.13 25.7299 24.13 25.49 7,197
12/18/2014 25.29 25.65 25.192 25.36 24,529
12/17/2014 23.34 25.21 23.34 24.802 6,495
12/16/2014 24.22 24.717 24.12 24.25 17,835
12/15/2014 24.53 24.66 24.165 24.2 6,239
12/12/2014 24.79 24.908 24.4501 24.71 10,086
12/11/2014 25 25.53 24.93 25.5 338,779
12/10/2014 24.78 25.3 24.4001 24.62 13,298
12/09/2014 24.31 24.6899 24.31 24.65 9,913
12/08/2014 25 25.21 24.69 24.71 19,076
12/05/2014 25.23 25.23 25.0501 25.14 7,682
12/04/2014 25.5 25.5 25.24 25.25 6,648
12/03/2014 25.41 25.65 25.25 25.54 11,434
12/02/2014 25.356 25.4999 25.27 25.4999 2,443
12/01/2014 25.89 26.03 25.21 25.396 13,603
11/28/2014 26.64 26.64 26.1201 26.2492 10,804
11/26/2014 27.2 27.2 26.784 26.87 1,399
11/25/2014 26.83 27.09 26.77 26.87 9,363
11/24/2014 27.26 27.45 26.78 26.89 14,227
11/21/2014 27.21 27.3999 27.1 27.2 13,836
11/20/2014 26.5 26.62 26.34 26.55 11,021
11/19/2014 26.95 26.96 26.58 26.58 4,852
11/18/2014 27.01 27.1 26.87 26.97 6,730
11/17/2014 27.19 27.289 26.95 27.289 23,279
11/14/2014 26.94 27.46 26.9108 27.32 26,524
11/13/2014 27.15 27.28 26.93 26.98 53,458
11/12/2014 27.06 27.18 26.925 26.96 11,499
11/11/2014 26.97 27.32 26.97 27.26 74,504
11/10/2014 27.22 27.224 26.9301 26.94 4,960
11/07/2014 26.37 26.84 26.37 26.8199 9,519
11/06/2014 26.69 26.69 26.2901 26.37 25,338
11/05/2014 26.81 26.93 26.62 26.66 55,315
11/04/2014 27.07 27.39 26.8501 27 111,331
11/03/2014 27.36 27.4099 27.1075 27.12 20,829
10/31/2014 27.43 27.5 27.15 27.24 20,863
10/30/2014 27.18 27.45 27.0701 27.29 31,948
10/29/2014 27.48 27.74 27.24 27.27 33,580
10/28/2014 27.08 27.4687 27.07 27.3 41,168
10/27/2014 27.16 27.16 26.8428 26.974 28,114
10/24/2014 27.99 28.05 27.55 27.76 27,366
10/23/2014 28.04 28.35 28.01 28.239 19,881
10/22/2014 28.65 29.8 28.022 28.03 38,209
10/21/2014 28.38 28.56 28.34 28.56 23,591
10/20/2014 28.31 28.38 27.45 28.18 20,733
10/17/2014 28.39 28.62 28.39 28.51 3,273
10/16/2014 27.9 28.23 27.65 28.15 7,477
10/15/2014 28.06 28.2199 27.598 28.17 23,416
10/14/2014 28.61 28.61 28.3 28.34 6,673
10/13/2014 28.29 28.54 28.03 28.3 34,232
10/10/2014 28.2258 28.5499 28 28 49,919
10/09/2014 28.82 29.01 28.34 28.35 10,531
10/08/2014 28.78 29.3134 28.7 29.3134 5,470
10/07/2014 29.15 29.24 28.91 28.91 12,839
10/06/2014 29.01 29.5999 29.01 29.34 12,427
10/03/2014 29.16 29.18 28.92 29.01 23,228
10/02/2014 29.22 29.54 28.8827 29.325 40,368
10/01/2014 29.52 30.13 29.12 29.18 14,144
09/30/2014 30.02 30.09 29.69 29.98 10,871
09/29/2014 30.49 30.49 30.2 30.39 19,478
09/26/2014 31 31.28 30.9401 31.24 22,905
09/25/2014 31.13 31.28 30.88 30.9899 49,204
09/24/2014 31.35 31.54 31.2048 31.54 10,372
09/23/2014 31.29 31.48 31.1 31.22 42,600
09/22/2014 31.83 31.83 31.24 31.24 39,189
09/19/2014 32.31 32.44 31.88 32 20,511
09/18/2014 32.85 33.24 32.46 32.58 16,191
09/17/2014 33.33 33.33 32.99 33.138 8,064
09/16/2014 33.19 33.46 32.995 33.394 16,619
09/15/2014 33.42 33.55 33.3 33.35 7,767
09/12/2014 33.72 33.9768 33.5 33.52 9,167
09/11/2014 34.01 34.168 33.58 33.74 20,464
09/10/2014 34.42 34.42 34.05 34.11 27,542
09/09/2014 34.71 34.71 34.44 34.53 9,898
09/08/2014 35.04 35.0999 34.79 35.0999 5,650
09/05/2014 35.16 35.4026 35.06 35.4026 3,705
09/04/2014 35.89 36.2299 35.26 35.26 7,658
09/03/2014 35.67 35.796 35.67 35.796 953
09/02/2014 35.29 35.76 35.29 35.6 4,188
08/29/2014 35.37 35.37 35 35.05 3,911
08/28/2014 35.4 35.4 35.2 35.22 8,231
08/27/2014 35.65 35.848 35.57 35.59 13,285
08/26/2014 35.86 35.96 35.48 35.53 11,491
08/25/2014 36.13 36.33 35.702 35.8 4,280
08/22/2014 36.15 36.3399 36.0728 36.23 5,489
08/21/2014 36.02 36.8 35.7001 36.077 4,551
08/20/2014 36.5 36.795 35.97 36.3901 7,380
08/19/2014 36.84 36.84 36.63 36.63 2,943
08/18/2014 36.51 36.7799 36.51 36.64 4,504
08/15/2014 36.45 36.5955 36.32 36.39 3,968
08/14/2014 36.68 36.77 36.31 36.311 2,812
08/13/2014 36.56 36.777 36.28 36.68 3,827
08/12/2014 36.59 36.85 36.1 36.72 14,992
08/11/2014 36.7 37.0199 36.68 36.72 7,346
08/08/2014 36.552 36.85 36.31 36.66 5,398
08/07/2014 36.84 36.98 36.51 36.6 13,149
08/06/2014 36.63 36.97 36.63 36.9299 24,007
08/05/2014 36.53 37 36.5201 36.68 2,827
08/04/2014 36.63 36.88 36.32 36.8099 7,714
08/01/2014 36.46 36.6799 36.19 36.37 16,560
07/31/2014 37.03 37.1062 36.5 36.53 27,965
07/30/2014 37.66 37.79 37.54 37.595 13,428
07/29/2014 37.61 37.8 37.61 37.8 15,380
07/28/2014 37.26 37.68 37.26 37.58 10,491
07/25/2014 36.92 37.1799 36.8905 36.97 4,352
07/24/2014 37 37.23 36.7505 36.86 11,340
07/23/2014 37 37.41 37 37.23 12,423
07/22/2014 36.42 36.81 36.42 36.779 31,887
07/21/2014 35.76 36.1999 35.76 36 5,283
07/18/2014 35.81 36.02 35.81 36.02 2,614
07/17/2014 36.03 36.42 35.69 35.96 7,569
07/16/2014 36.05 36.36 36.05 36.27 9,565
07/15/2014 36.43 36.43 35.9726 36.02 4,678
07/14/2014 36.24 36.2499 36.01 36.13 8,168
07/11/2014 35.44 35.67 35.44 35.49 5,470
07/10/2014 35.14 35.4 34.81 35.4 24,507
07/09/2014 35.89 36.21 35.42 35.68 14,600
07/08/2014 36.22 36.54 35.57 35.75 21,541
07/07/2014 36.57 36.57 36.04 36.08 15,385
07/03/2014 36.23 36.43 36.12 36.24 4,284
07/02/2014 36.12 36.15 35.8576 36.0899 6,253
07/01/2014 35.91 36.2843 35.815 36 12,156
06/30/2014 35.49 35.99 35.211 35.41 6,564
06/27/2014 35.44 35.5717 35.16 35.5 6,866
06/26/2014 35.39 35.59 35.16 35.51 16,899
06/25/2014 34.57 34.83 34.57 34.74 1,971
06/24/2014 35.11 35.18 34.9 34.9727 17,686
06/23/2014 34.79 35.11 34.69 35.0999 14,665
06/20/2014 34.74 35 34.55 34.59 9,263
06/19/2014 34.7 34.9999 34.52 34.7518 19,968
06/18/2014 34.09 34.51 34.034 34.51 2,932
06/17/2014 34.26 34.26 33.99 34.026 15,441
06/16/2014 34.4266 34.5797 34.27 34.35 4,342
06/13/2014 34.14 34.409 34.1 34.14 14,181
06/12/2014 34.26 34.5 34.2 34.31 36,266
06/11/2014 34.37 34.59 34.29 34.29 4,902
06/10/2014 34.64 34.64 34.31 34.52 5,569
06/09/2014 34.11 34.89 34.11 34.89 11,696
06/06/2014 34.61 35.29 34.12 34.55 7,625
06/05/2014 34.65 34.9605 34.23 34.71 7,317
06/04/2014 34.15 34.57 34.09 34.5699 33,454
06/03/2014 34.35 34.45 34.09 34.3099 17,993
06/02/2014 34.51 34.71 34.35 34.45 18,914
05/30/2014 34.88 34.88 34.45 34.5 13,522
05/29/2014 35.16 35.29 34.89 35.0101 13,292
05/28/2014 35.5 35.51 35.23 35.246 8,321
05/27/2014 35.48 35.6699 35.26 35.46 13,493
05/23/2014 34.78 35.32 34.78 35.01 7,843
05/22/2014 34.79 34.9899 34.63 34.77 5,487
05/21/2014 34.44 34.51 34.27 34.51 15,159
05/20/2014 34.66 34.66 34.13 34.39 21,481
05/19/2014 34.76 34.96 34.69 34.82 11,744
05/16/2014 34.77 34.9134 34.64 34.9134 4,848
05/15/2014 35.16 35.44 34.76 34.83 21,732
05/14/2014 35.7 36.05 35.4501 35.4501 10,323
05/13/2014 36.13 36.3 35.74 35.78 14,952
05/12/2014 35.58 35.9299 35.44 35.9094 19,460
05/09/2014 35.61 35.83 35.1401 35.448 7,125
05/08/2014 35.75 36.01 35.0301 35.1 28,388
05/07/2014 36.16 36.18 35.67 36.18 12,217
05/06/2014 36.62 36.8663 36.25 36.26 8,020
05/05/2014 36.65 36.8139 36.51 36.75 21,218
05/02/2014 36.74 36.88 36.44 36.49 35,590
05/01/2014 37.1099 37.1099 36.46 36.51 20,935
04/30/2014 36.34 36.5799 36.17 36.45 2,983
04/29/2014 36.45 36.52 36.13 36.2 6,524
04/28/2014 36.98 36.98 36.37 36.69 16,866
04/25/2014 37.32 37.32 37 37.05 3,609
04/24/2014 37.43 37.62 37.2028 37.32 10,990
04/23/2014 37.03 37.27 36.9 37.206 4,819
04/22/2014 37.2 37.41 37.16 37.27 43,669
04/21/2014 37.21 37.489 36.83 37.09 16,172
04/17/2014 37.03 37.2 37.0001 37.02 12,343
04/16/2014 36.85 37 36.71 36.81 17,545
04/15/2014 37.06 37.22 36.59 37.15 19,527
04/14/2014 37.15 37.422 36.93 37.34 22,456
04/11/2014 36.63 37.33 36.59 36.93 13,078
04/10/2014 37.04 37.5135 36.68 36.79 8,439
04/09/2014 36.43 36.9881 36.37 36.9881 16,417
04/08/2014 36 36.35 35.8875 36 17,898
04/07/2014 36.01 36.12 35.61 35.71 13,365
04/04/2014 36.05 36.4296 35.79 35.88 14,487
04/03/2014 35.79 35.79 35.52 35.72 7,532
04/02/2014 35.99 35.99 35.7201 35.89 8,018
04/01/2014 35.5 35.98 35.5 35.97 20,936
03/31/2014 35.44 35.6389 35.44 35.47 4,706
03/28/2014 35.5 35.8199 35.39 35.5 8,949
03/27/2014 35.45 35.4996 35.2001 35.36 11,769
03/26/2014 35.25 35.3399 34.88 34.8801 8,599
03/25/2014 34.89 35.09 34.8348 34.851 8,705
03/24/2014 34.88 35.11 34.7 34.91 17,358
03/21/2014 34.52 34.88 34.52 34.75 24,511
03/20/2014 34.27 34.42 34.1 34.26 12,379
03/19/2014 34.75 34.7599 34.3444 34.409 13,271
03/18/2014 34.6 34.9092 34.6 34.87 6,559
03/17/2014 34.8 34.97 34.75 34.75 10,068
03/14/2014 34.08 34.63 34.08 34.5 17,547
03/13/2014 34.58 34.87 34.21 34.26 17,534
03/12/2014 34.5 34.5408 34.31 34.4892 15,426
03/11/2014 35.28 35.37 34.61 34.66 23,335
03/10/2014 35.63 35.73 35.26 35.49 19,161
03/07/2014 36.45 36.45 36.07 36.23 7,697
03/06/2014 36.43 36.62 36.36 36.4593 11,314
03/05/2014 35.85 36.12 35.84 36.12 6,775
03/04/2014 36.03 36.1328 35.91 36.03 12,052
03/03/2014 35.9 35.99 35.49 35.54 17,857
02/28/2014 36.45 36.568 36 36.16 35,412
02/27/2014 35.69 36.39 35.69 36.3899 5,709
02/26/2014 35.69 36.1 35.26 35.69 3,323
02/25/2014 36.17 36.17 35.84 35.84 12,185
02/24/2014 36.18 36.43 36.07 36.08 7,884
02/21/2014 35.71 36.17 35.71 35.97 5,068
02/20/2014 35.47 35.94 35.43 35.64 12,230
02/19/2014 36.11 36.18 35.65 35.65 7,718
02/18/2014 36.31 36.4749 35.985 36.27 11,938
02/14/2014 35.91 36.49 35.91 36.4 15,683
02/13/2014 35.11 35.76 35.11 35.63 8,863
02/12/2014 35.65 35.7599 35.3 35.57 5,160
02/11/2014 34.79 35.46 34.79 35.43 20,931
02/10/2014 34.96 35.25 34.53 34.74 7,811
02/07/2014 34.68 35.1399 34.5801 34.91 15,384
02/06/2014 34.11 34.68 34.11 34.6 5,107
02/05/2014 34.04 34.34 33.9408 34.072 12,404
02/04/2014 34.23 34.5 34.1801 34.3 7,018
02/03/2014 34.82 34.86 34.12 34.13 23,158
01/31/2014 35.1999 35.1999 34.9225 34.98 4,807
01/30/2014 35.34 35.5472 35.2 35.362 11,541
01/29/2014 34.79 35.243 34.52 34.78 10,282
01/28/2014 35.2 35.64 35.1701 35.37 10,112
01/27/2014 35.33 35.33 34.8 34.93 16,787
01/24/2014 35.95 35.95 35.21 35.21 46,666
01/23/2014 36.18 36.56 35.81 36.28 59,847
01/22/2014 36.19 36.4864 36.03 36.3836 11,924
01/21/2014 36.67 36.67 36.07 36.21 63,005
01/17/2014 36.43 36.62 36.14 36.305 9,964
01/16/2014 36.42 36.42 36 36.19 7,130
01/15/2014 35.53 36.29 35.53 36.165 78,368
01/14/2014 35.5 35.83 35.18 35.45 14,632
01/13/2014 35.31 35.47 35.01 35.02 9,049
01/10/2014 35.115 35.7 35.115 35.37 17,861
01/09/2014 35.43 35.47 35.04 35.06 40,826
01/08/2014 35.78 35.85 35.09 35.112 42,594
01/07/2014 36.09 36.09 35.9 35.9 15,417
01/06/2014 36.46 36.47 35.8401 35.95 23,870
01/03/2014 36.07 36.265 35.84 36.01 11,493
01/02/2014 35.92 36.25 35.6001 35.89 38,707
12/31/2013 35.7 36.05 35.57 35.77 17,469
12/30/2013 35.92 36.35 35.8 35.82 31,410
12/27/2013 35.6 35.77 35.5 35.672 22,654
12/26/2013 34.95 35.76 34.69 35.408 21,417
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?