Quantcast

VanEck Vectors Rare Earth Strategic Metals ETF Historical Stock Prices

(ETF)
REMX 
$20.534
*  
0.484
2.41%
Get REMX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading REMX now


Community Rating:
View:    REMX Pre-Market
 
 
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 21-JUN-2018 TO 21-SEP-2018

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.
16:00 20.41 20.76 20.30 20.534 111,292
09/21/2018 20.31 20.76 20.3 20.534 111,650
09/20/2018 19.84 20.08 19.77 20.05 55,603
09/19/2018 19.36 19.46 19.33 19.43 64,566
09/18/2018 18.88 19.24 18.88 19.15 59,146
09/17/2018 18.97 18.98 18.7615 18.7892 94,362
09/14/2018 19.14 19.1408 18.922 19 24,400
09/13/2018 19.09 19.33 18.799 18.87 42,044
09/12/2018 18.61 18.92 18.61 18.84 49,738
09/11/2018 18.58 18.58 18.41 18.5 161,894
09/10/2018 18.87 18.87 18.64 18.67 49,569
09/07/2018 18.87 19.06 18.81 18.88 23,330
09/06/2018 19.24 19.24 18.8 18.87 48,911
09/05/2018 19.46 19.5 19.29 19.33 35,578
09/04/2018 19.93 19.93 19.61 19.66 51,471
08/31/2018 20.07 20.26 20 20.08 35,877
08/30/2018 20.5 20.54 20.34 20.36 34,336
08/29/2018 20.98 20.98 20.7 20.87 75,389
08/28/2018 20.93 21.21 20.93 21.12 45,678
08/27/2018 20.29 20.91 20.29 20.87 108,939
08/24/2018 19.9 20.175 19.9 20.1 54,516
08/23/2018 19.83 20.06 19.83 19.93 518,439
08/22/2018 19.99 20.07 19.89 19.99 25,691
08/21/2018 19.8 19.92 19.8 19.85 24,668
08/20/2018 19.79 19.88 19.67 19.84 37,284
08/17/2018 19.34 19.76 19.34 19.66 49,816
08/16/2018 19.3 19.73 19.3 19.35 54,915
08/15/2018 19.64 19.6753 19.258 19.34 137,424
08/14/2018 20.01 20.1737 19.99 20.13 43,868
08/13/2018 20.2 20.238 19.92 19.96 66,510
08/10/2018 20.6 20.6 20.36 20.41 29,148
08/09/2018 20.94 21 20.84 20.89 40,181
08/08/2018 20.68 20.78 20.63 20.71 35,316
08/07/2018 20.75 20.97 20.7 20.72 74,090
08/06/2018 20.74 20.78 20.51 20.67 83,782
08/03/2018 21.15 21.25 21.08 21.18 63,251
08/02/2018 21.24 21.3265 21.12 21.18 37,283
08/01/2018 21.79 21.7936 21.6049 21.65 43,131
07/31/2018 21.92 22.19 21.88 22.04 29,358
07/30/2018 22.21 22.22 21.96 22.03 34,818
07/27/2018 22.36 22.3948 22.06 22.22 50,900
07/26/2018 22.58 22.7351 22.5 22.52 46,051
07/25/2018 22.77 22.999 22.565 22.85 37,278
07/24/2018 23.08 23.2546 23.05 23.08 56,204
07/23/2018 22.46 22.66 22.45 22.6 126,780
07/20/2018 22.71 22.73 22.61 22.62 23,291
07/19/2018 22.8 22.9202 22.6134 22.65 33,433
07/18/2018 23.05 23.2 22.93 23.04 44,273
07/17/2018 23.07 23.37 23.07 23.35 33,942
07/16/2018 23.35 23.41 23.2172 23.25 56,887
07/13/2018 23.65 23.72 23.56 23.69 66,309
07/12/2018 23.46 23.5556 23.3636 23.55 50,298
07/11/2018 23.31 23.4879 22.9692 23.06 46,482
07/10/2018 23.59 23.83 23.59 23.83 39,340
07/09/2018 23.26 23.36 23.15 23.35 38,918
07/06/2018 22.54 22.7599 22.43 22.69 78,449
07/05/2018 22.56 22.56 22.34 22.37 51,581
07/03/2018 22.87 22.88 22.6046 22.6046 76,084
07/02/2018 22.73 23.01 22.64 22.79 143,978
06/29/2018 22.93 23.18 22.93 23.11 40,235
06/28/2018 22.58 22.83 22.525 22.61 54,923
06/27/2018 23 23.15 22.5601 22.6 140,390
06/26/2018 22.87 23.052 22.7834 22.9 33,933
06/25/2018 23.2 23.3 22.76 22.85 87,047
06/22/2018 23.28 23.5 23.14 23.45 58,567
06/21/2018 23.12 23.12 22.91 22.95 66,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for REMX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio