Historical Stock Prices

(ETF)
REMX 
$17.4505
*  
0.8405
5.06%
Get REMX Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 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.
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
05/27/2015 26.3 26.39 26.23 26.23 4,217
05/26/2015 26.26 26.27 26.01 26.11 5,538
05/22/2015 26.36 26.44 26.1 26.1 7,650
05/21/2015 26.0635 26.45 26.0635 26.33 12,320
05/20/2015 26.26 26.26 26 26.11 7,929
05/19/2015 26.3859 26.5691 26.3 26.32 4,849
05/18/2015 26.7 27 26.511 26.58 3,500
05/15/2015 27.14 27.1515 27 27.08 9,083
05/14/2015 27.24 27.4999 27.1001 27.14 7,464
05/13/2015 26.98 27.18 26.83 26.9495 11,324
05/12/2015 26.35 26.7 26.35 26.6 14,907
05/11/2015 26.87 26.87 26.3 26.34 9,161
05/08/2015 26.84 27.06 26.56 27.06 21,927
05/07/2015 26.89 26.89 26.29 26.3 11,463
05/06/2015 27.67 27.75 26.86 27.04 20,779
05/05/2015 27.91 27.9795 27.3901 27.3901 18,319
05/04/2015 28.08 28.3199 28.08 28.249 9,621
05/01/2015 27.7 28 27.69 27.81 7,578
04/30/2015 27.8 27.8 27.47 27.5 6,681
04/29/2015 27.64 27.99 27.64 27.87 11,821
04/28/2015 27.63 27.6549 27.57 27.604 1,832
04/27/2015 27.72 27.9899 27.711 27.73 10,926
04/24/2015 27.57 27.77 27.53 27.59 9,115
04/23/2015 27 27.34 27 27.26 8,785
04/22/2015 26.4 26.65 26.32 26.42 11,782
04/21/2015 26.7 26.7 26.29 26.35 2,282
04/20/2015 26.66 26.76 26.41 26.6 4,372
04/17/2015 26.84 26.84 26.5 26.8099 4,160
04/16/2015 27.38 27.45 27.09 27.15 6,525
04/15/2015 26.73 27.4745 26.73 27.32 11,405
04/14/2015 26.75 26.75 26.58 26.64 31,927
04/13/2015 27.1 27.1 26.7501 26.76 8,457
04/10/2015 27.33 27.6299 27.05 27.2508 8,326
04/09/2015 27.5 27.66 27.26 27.366 21,902
04/08/2015 26.95 27.48 26.95 27.37 14,265
04/07/2015 26.33 26.5 26.33 26.4 5,713
04/06/2015 25.76 26.49 25.76 26.33 14,254
04/02/2015 25.34 25.64 25.34 25.54 5,856
04/01/2015 25.09 25.324 24.81 25.19 7,135
03/31/2015 25 25.21 25 25.03 4,273
03/30/2015 25.05 25.257 25.03 25.18 3,629
03/27/2015 25.01 25.06 24.9001 24.95 5,877
03/26/2015 25.7199 25.7199 25.37 25.37 4,626
03/25/2015 25.83 25.8348 25.541 25.7399 15,137
03/24/2015 25.87 25.92 25.5401 25.6 8,524
03/23/2015 25.25 25.81 25.01 25.53 13,500
03/20/2015 24.5 24.95 24.5 24.89 2,691
03/19/2015 24.87 24.87 24.58 24.58 1,329
03/18/2015 24.6 24.62 24.502 24.539 6,775
03/17/2015 24.84 24.84 24.45 24.58 14,420
03/16/2015 25.08 25.2 24 25.06 9,159
03/13/2015 25.44 25.4445 24.78 25.112 6,556
03/12/2015 25.72 25.73 25.57 25.59 1,370
03/11/2015 25.5 25.52 25.36 25.5 2,677
03/10/2015 25.66 25.73 25.56 25.5701 8,366
03/09/2015 25.7 26.01 25.7 25.85 10,363
03/06/2015 25.53 25.6 25.1901 25.36 8,445
03/05/2015 26.14 26.14 25.73 25.73 3,221
03/04/2015 26 26.08 25.8816 26.0451 5,645
03/03/2015 26.25 26.27 26.04 26.04 8,449
03/02/2015 26.385 26.48 26.2501 26.48 10,354
02/27/2015 26.51 26.875 26.36 26.37 10,629
02/26/2015 26.49 26.57 26.26 26.43 5,722
02/25/2015 26.65 26.79 26.26 26.28 19,894
02/24/2015 26.59 26.8599 26.5199 26.77 18,904
02/23/2015 26.49 26.49 26.16 26.33 5,386
02/20/2015 26.15 26.49 26.15 26.35 16,928
02/19/2015 25.96 26.08 25.8119 26.08 7,249
02/18/2015 26.16 26.28 26.023 26.03 13,674
02/17/2015 26.14 26.5 26.14 26.21 12,309
02/13/2015 25.59 26.15 25.59 26 15,818
02/12/2015 24.76 25.49 24.76 25.49 7,726
02/11/2015 24.6 24.91 24.6 24.845 7,245
02/10/2015 24.52 24.56 24.23 24.53 8,632
02/09/2015 24.48 24.6899 24.48 24.5 2,175
02/06/2015 24.8 24.822 24.55 24.6034 2,636
02/05/2015 23.5 24.93 23.5 24.8401 3,259
02/04/2015 24.83 25.0801 24.6 24.6 3,644
02/03/2015 24.04 25.17 24.04 25.109 10,338
02/02/2015 23.62 24.02 23.62 24.02 8,485
01/30/2015 23.78 24.01 23.7 23.78 9,233
01/29/2015 23.89 24.1 23.7 23.99 9,824
01/28/2015 24.17 24.26 23.87 23.94 14,493
01/27/2015 24.24 24.34 24.0501 24.1801 15,607
01/26/2015 24.36 24.654 24.33 24.65 15,588
01/23/2015 24.35 24.51 24.31 24.38 4,448
01/22/2015 24.35 24.52 24.27 24.48 19,490
01/21/2015 23.98 24.0301 23.93 23.93 2,553
01/20/2015 23.72 24.15 23.7 23.9945 11,069
01/16/2015 23.5 23.712 23.3401 23.712 4,033
01/15/2015 23.89 23.94 23.55 23.6899 5,876
01/14/2015 24.07 24.07 23.55 23.76 28,031
01/13/2015 24.44 24.6 24.01 24.06 9,626
01/12/2015 24.5155 24.6345 24.36 24.42 7,695
01/09/2015 25.14 25.15 24.8 24.96 5,672
01/08/2015 25.09 25.2 25.05 25.19 8,055
01/07/2015 24.86 25.1 24.8301 25.09 3,810
01/06/2015 24.8501 25.04 24.4601 24.48 15,293
01/05/2015 25.46 25.46 24.7023 24.86 4,720
01/02/2015 25.3 25.5099 25.11 25.3499 16,296
12/31/2014 25.25 25.25 24.9 25.19 9,685
12/30/2014 25.01 25.28 24.999 25.05 9,916
12/29/2014 25 25.348 24.975 25.03 27,244
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
*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?