UK markets close in 4 hours 12 minutes

VanEck Rare Earth and Strategic Metals UCITS ETF A USD Acc (REMX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.97+0.17 (+1.75%)
As of 10:17AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.0510.059.979.979.97632
02 May 20249.809.889.639.799.7914,821
01 May 20249.539.719.539.539.531,091
30 Apr 20249.899.969.659.679.676,037
29 Apr 20249.879.909.709.869.861,587
26 Apr 20249.449.619.449.469.46132
25 Apr 20249.549.549.299.319.31463
24 Apr 20249.499.519.439.349.34604
23 Apr 20249.339.449.219.439.431,408
22 Apr 20249.419.509.309.339.33956
19 Apr 20249.359.499.359.409.405,146
18 Apr 20249.809.809.739.639.637,791
17 Apr 20249.739.869.569.729.727,898
16 Apr 20249.669.669.439.539.535,074
15 Apr 202410.1110.129.889.909.907,223
12 Apr 202410.3710.4110.1210.0510.0512,059
11 Apr 202410.2610.3510.1710.1510.156,175
10 Apr 202410.4010.439.639.639.6313,965
09 Apr 202410.3210.4310.1510.2810.286,523
08 Apr 20249.9510.219.8910.1210.121,261
05 Apr 20249.959.979.829.789.78209,912
04 Apr 202410.2910.2910.2110.2310.237,678
03 Apr 20249.9110.019.8310.0110.016,035
02 Apr 20249.799.999.799.829.824,842
28 Mar 20249.719.769.669.729.7248
27 Mar 20249.539.539.319.579.57732
26 Mar 20249.559.599.439.919.9113,063
25 Mar 20249.559.719.559.619.614,485
22 Mar 20249.719.819.669.669.6613,014
21 Mar 20249.959.959.879.929.921,404
20 Mar 20249.559.989.5510.1110.1185
19 Mar 20249.739.819.599.669.663,361
18 Mar 20249.759.929.759.799.792,756
15 Mar 20249.869.869.789.729.72516
14 Mar 20249.8910.059.8410.7310.73504
13 Mar 202410.0010.079.899.899.896,795
12 Mar 202410.0410.059.879.869.866,652
11 Mar 20249.799.909.769.909.905,431
08 Mar 20249.799.959.799.849.843,850
07 Mar 20249.649.909.6410.7310.732,525
06 Mar 20249.559.639.469.719.713,491
05 Mar 20249.959.959.629.629.623,149
04 Mar 202410.3310.3710.1210.1810.1863,388
01 Mar 202410.1410.3310.0010.3110.312,524
29 Feb 20249.7010.079.599.979.9714,333
28 Feb 20249.489.689.489.619.613,310
27 Feb 20249.279.479.279.489.482,434
26 Feb 20249.299.299.1811.0311.032,438
23 Feb 20249.239.239.089.109.108,857
22 Feb 20249.319.319.239.219.217,989
21 Feb 20249.349.349.249.299.291,410
20 Feb 20249.409.409.159.199.1910,892
19 Feb 20249.409.519.409.459.455,405
16 Feb 20249.509.609.419.539.534,039
15 Feb 20249.049.228.889.229.221,269
14 Feb 20248.888.918.758.888.881,810
13 Feb 20249.189.248.918.908.907,790
12 Feb 20249.109.249.029.209.2015,388
09 Feb 20249.009.069.009.019.01162
08 Feb 20248.988.988.989.009.00223
07 Feb 20248.959.038.919.629.624,870
06 Feb 20248.578.758.578.758.752,688
05 Feb 20248.738.738.398.398.3929,373
02 Feb 20249.129.128.698.698.6916,093
01 Feb 20249.0911.748.978.998.995,775
31 Jan 20249.299.319.219.249.2417,410
30 Jan 20249.459.559.419.379.37321
29 Jan 20249.349.529.349.469.462,903
26 Jan 20249.549.549.479.529.527,946
25 Jan 20249.679.679.469.439.4312,397
24 Jan 20249.419.699.419.669.6619,314
23 Jan 20249.179.429.179.319.315,933
22 Jan 20249.279.279.109.169.16427
19 Jan 20249.509.629.339.359.354,713
18 Jan 20249.709.709.509.579.57524
17 Jan 20249.929.929.659.689.683,105
16 Jan 202410.2610.2610.0210.0210.028,154
15 Jan 202410.2510.3210.2010.2510.257,189
12 Jan 202410.4910.6210.4410.6210.621,931
11 Jan 202410.6210.6910.3510.3110.312,548
10 Jan 202410.7310.7310.4910.6110.61656
09 Jan 202410.9910.9910.6610.7510.7514,552
08 Jan 202411.0911.0910.8510.9410.947,011
05 Jan 202411.0611.2610.8911.1411.143,612
04 Jan 202411.2211.4211.2211.2711.271,433
03 Jan 202411.6711.6711.2212.0412.042,813
02 Jan 202411.8811.8911.7111.8711.874,165
29 Dec 202311.8911.9811.8911.9211.92325
28 Dec 202311.9011.9511.8911.8711.873,461
27 Dec 202311.8911.8911.6511.7411.742,159
22 Dec 202311.4811.4811.4811.4811.48-
21 Dec 202311.3611.4111.3011.4111.411,566
20 Dec 202311.5011.5111.4111.4811.4830,523
19 Dec 202311.2011.5511.2011.6811.682,082
18 Dec 202311.3011.3011.2911.3111.31294
15 Dec 202311.2011.4711.1911.3211.3211,116
14 Dec 202310.8511.2310.8511.1311.1312,121
13 Dec 202310.5310.6310.3410.4910.491,147
12 Dec 202310.6510.6510.4913.6013.602,654
11 Dec 202310.6810.8810.6810.6610.664,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...