Chronicle Journal: Finance

Rare Earth/Strategic Metals Vaneck ETF (NY: REMX )

41.23 USD -0.06 (-0.15%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 41.30 41.48 41.09 41.23 35,000 -0.06(-0.15%)
Oct 22, 2020 41.41 41.90 41.02 41.29 44,015 -0.21(-0.51%)
Oct 21, 2020 41.65 41.88 41.36 41.50 148,591 +0.05(+0.12%)
Oct 20, 2020 41.20 41.68 41.20 41.45 53,952 +0.34(+0.83%)
Oct 19, 2020 41.16 41.55 40.92 41.11 111,881 +0.40(+0.98%)
Oct 16, 2020 41.05 41.29 40.71 40.71 39,200 -0.21(-0.53%)
Oct 15, 2020 40.73 40.97 40.40 40.92 28,621 -0.24(-0.60%)
Oct 14, 2020 41.21 41.63 41.05 41.17 29,990 +0.09(+0.22%)
Oct 13, 2020 41.38 41.69 41.02 41.08 71,613 -0.56(-1.34%)
Oct 12, 2020 42.24 42.36 41.56 41.64 88,023 -0.18(-0.43%)
Oct 09, 2020 41.94 42.15 41.61 41.82 132,600 +1.16(+2.85%)
Oct 08, 2020 40.39 40.90 40.27 40.66 107,938 +0.61(+1.53%)
Oct 07, 2020 39.53 40.20 39.53 40.05 196,249 +0.69(+1.75%)
Oct 06, 2020 40.24 40.25 39.18 39.36 232,986 -0.09(-0.23%)
Oct 05, 2020 38.48 39.59 38.47 39.45 397,881 +1.95(+5.20%)
Oct 02, 2020 36.87 37.99 36.50 37.50 517,000 -0.65(-1.70%)
Oct 01, 2020 38.47 38.50 38.06 38.15 260,025 +0.44(+1.17%)
Sep 30, 2020 37.65 38.24 37.40 37.71 455,207 +0.06(+0.16%)
Sep 29, 2020 37.60 37.83 37.17 37.65 182,975 +0.19(+0.51%)
Sep 28, 2020 37.40 37.72 37.04 37.46 380,041 +0.24(+0.64%)
Sep 25, 2020 37.06 37.30 36.43 37.22 351,800 -0.14(-0.37%)
Sep 24, 2020 37.54 37.69 36.65 37.36 656,496 -0.74(-1.94%)
Sep 23, 2020 39.59 39.80 38.01 38.10 697,004 -1.77(-4.44%)
Sep 22, 2020 40.41 40.47 39.54 39.87 61,786 -0.61(-1.51%)
Sep 21, 2020 40.72 41.02 39.65 40.48 143,678 -1.30(-3.11%)
Sep 18, 2020 41.60 41.89 41.40 41.78 291,900 +0.69(+1.68%)
Sep 17, 2020 40.50 41.16 40.28 41.09 255,171 +0.46(+1.13%)
Sep 16, 2020 40.80 41.06 40.56 40.63 95,755 +0.07(+0.17%)
Sep 15, 2020 40.58 40.75 40.36 40.56 148,253 +0.12(+0.30%)
Sep 14, 2020 39.84 40.46 39.80 40.44 121,655 +0.85(+2.15%)
Sep 11, 2020 39.64 39.87 39.29 39.59 55,400 +0.38(+0.97%)
Sep 10, 2020 40.39 40.67 39.20 39.21 356,257 -1.24(-3.07%)
Sep 09, 2020 40.12 40.60 40.10 40.45 117,599 +0.34(+0.85%)
Sep 08, 2020 40.50 40.78 39.98 40.11 186,065 -0.88(-2.15%)
Sep 04, 2020 40.51 41.22 39.54 40.99 200,700 +0.41(+1.01%)
Sep 03, 2020 41.35 41.35 40.25 40.58 196,820 -1.00(-2.41%)
Sep 02, 2020 41.38 41.58 41.11 41.58 155,271 +0.22(+0.53%)
Sep 01, 2020 41.35 41.38 41.15 41.36 74,599 +0.33(+0.80%)
Aug 31, 2020 41.71 41.71 40.79 41.03 203,139 -0.57(-1.37%)
Aug 28, 2020 41.36 41.71 41.31 41.60 132,000 +0.40(+0.97%)
Aug 27, 2020 41.63 41.98 40.68 41.20 292,107 +0.29(+0.71%)
Aug 26, 2020 40.80 41.09 40.57 40.91 372,239 -0.42(-1.02%)
Aug 25, 2020 41.73 41.73 41.21 41.33 204,932 -0.58(-1.38%)
Aug 24, 2020 41.43 42.20 41.43 41.91 289,209 +0.59(+1.43%)
Aug 21, 2020 41.38 42.00 41.11 41.32 64,200 -0.48(-1.15%)
Aug 20, 2020 41.36 42.54 41.34 41.80 47,249 +0.23(+0.55%)
Aug 19, 2020 42.12 42.30 41.30 41.57 224,479 -0.89(-2.10%)
Aug 18, 2020 42.93 43.15 42.19 42.46 71,610 -0.26(-0.61%)
Aug 17, 2020 42.72 42.98 42.25 42.72 60,553 +0.83(+1.98%)
Aug 14, 2020 41.99 42.38 41.86 41.89 48,600 -0.15(-0.36%)
Aug 13, 2020 42.28 42.35 42.04 42.04 61,095 -0.33(-0.78%)
Aug 12, 2020 42.27 42.59 42.14 42.37 107,969 -0.24(-0.56%)
Aug 11, 2020 43.08 43.15 42.06 42.61 140,449 -0.68(-1.57%)
Aug 10, 2020 43.00 43.47 43.00 43.29 107,600 -0.26(-0.60%)
Aug 07, 2020 43.95 43.99 43.27 43.55 211,300 -0.66(-1.49%)
Aug 06, 2020 43.83 44.32 43.79 44.21 412,498 +0.64(+1.47%)
Aug 05, 2020 42.59 43.72 42.59 43.57 224,015 +1.68(+4.01%)
Aug 04, 2020 41.35 41.93 41.02 41.89 364,931 +0.96(+2.35%)
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.