Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

VanEck Vectors Rare Earth/Strat Mtls ETF (REMX)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

49.24

-0.34

(-0.69%)

At close: 03:59PM EDT

49.84

+0.60

(+1.22%)

Pre-market:

07:00AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	49.67	49.95	48.87	49.24	49.24	86,100
23 Apr 2024	48.91	49.98	48.53	49.58	49.58	119,200
22 Apr 2024	49.46	49.91	48.81	49.65	49.65	83,900
19 Apr 2024	49.75	50.13	49.52	50.10	50.10	152,200
18 Apr 2024	50.86	50.86	49.72	50.30	50.30	192,500
17 Apr 2024	51.10	51.86	50.94	50.99	50.99	51,000
16 Apr 2024	50.79	51.15	49.70	50.10	50.10	126,100
15 Apr 2024	53.10	53.10	51.38	51.62	51.62	60,100
12 Apr 2024	54.09	54.44	51.93	52.17	52.17	123,000
11 Apr 2024	54.26	54.71	53.40	54.56	54.56	120,300
10 Apr 2024	53.90	54.00	53.07	53.86	53.86	80,300
09 Apr 2024	54.42	55.26	54.39	55.03	55.03	144,300
08 Apr 2024	52.77	53.91	52.43	53.46	53.46	102,400
05 Apr 2024	51.95	52.55	51.17	52.22	52.22	63,100
04 Apr 2024	54.06	54.46	52.17	52.54	52.54	66,400
03 Apr 2024	51.96	53.42	51.83	53.36	53.36	89,100
02 Apr 2024	51.82	52.11	51.35	51.96	51.96	49,700
01 Apr 2024	51.53	52.10	51.49	52.00	52.00	37,400
28 Mar 2024	51.19	51.71	50.72	51.36	51.36	73,200
27 Mar 2024	48.92	51.23	48.92	50.71	50.71	72,000
26 Mar 2024	49.89	49.91	49.30	49.30	49.30	38,700
25 Mar 2024	50.49	51.12	50.18	50.18	50.18	54,800
22 Mar 2024	51.18	51.53	50.50	50.67	50.67	65,000
21 Mar 2024	52.60	52.92	52.15	52.23	52.23	46,800
20 Mar 2024	51.04	52.92	50.96	52.67	52.67	55,700
19 Mar 2024	51.11	51.34	50.60	50.81	50.81	127,800
18 Mar 2024	51.96	52.24	51.31	51.61	51.61	79,100
15 Mar 2024	51.09	51.99	51.09	51.64	51.64	158,200
14 Mar 2024	52.40	52.84	51.01	51.27	51.27	46,100
13 Mar 2024	52.11	52.99	52.11	52.61	52.61	68,200
12 Mar 2024	52.44	52.51	51.55	51.96	51.96	38,800
11 Mar 2024	50.65	52.70	50.65	52.40	52.40	137,700
08 Mar 2024	51.81	52.51	50.80	50.83	50.83	89,600
07 Mar 2024	51.60	52.92	51.60	51.83	51.83	69,100
06 Mar 2024	50.10	51.50	50.10	51.15	51.15	106,200
05 Mar 2024	51.50	51.50	48.92	49.04	49.04	398,400
04 Mar 2024	54.35	54.35	52.69	52.84	52.84	99,800
01 Mar 2024	52.95	54.59	52.81	54.32	54.32	134,600
29 Feb 2024	51.59	53.32	51.55	52.54	52.54	89,900
28 Feb 2024	50.12	51.00	50.12	50.75	50.75	47,500
27 Feb 2024	49.10	49.88	48.91	49.69	49.69	111,700
26 Feb 2024	48.42	49.59	48.39	48.84	48.84	59,000
23 Feb 2024	48.62	48.67	47.39	48.34	48.34	68,600
22 Feb 2024	48.95	49.30	48.23	48.29	48.29	39,100
21 Feb 2024	48.75	49.45	48.40	48.72	48.72	60,700
20 Feb 2024	49.36	49.43	47.94	48.11	48.11	166,300
16 Feb 2024	48.90	50.61	48.90	50.24	50.24	116,300
15 Feb 2024	47.07	48.91	47.07	48.27	48.27	77,600
14 Feb 2024	46.66	47.56	46.66	47.41	47.41	31,300
13 Feb 2024	47.90	47.90	45.90	46.17	46.17	63,200
12 Feb 2024	47.99	49.63	47.92	48.85	48.85	109,500
09 Feb 2024	47.55	48.38	47.43	48.09	48.09	100,700
08 Feb 2024	47.00	47.71	46.85	47.45	47.45	49,500
07 Feb 2024	47.15	47.50	46.66	46.93	46.93	265,900
06 Feb 2024	45.23	46.30	45.23	46.15	46.15	55,000
05 Feb 2024	45.28	45.28	44.02	44.23	44.23	108,700
02 Feb 2024	46.27	46.63	45.54	45.93	45.93	66,000
01 Feb 2024	47.32	48.29	46.75	47.37	47.37	109,800
31 Jan 2024	48.52	49.06	47.30	47.40	47.40	61,600
30 Jan 2024	49.48	49.69	48.81	48.93	48.93	42,600
29 Jan 2024	49.21	50.38	48.80	50.36	50.36	312,200
26 Jan 2024	49.72	50.34	49.57	49.63	49.63	64,100
25 Jan 2024	50.26	50.73	49.25	49.67	49.67	74,800
24 Jan 2024	50.52	51.01	49.60	49.85	49.85	87,300
23 Jan 2024	48.78	49.78	48.69	48.90	48.90	57,200
22 Jan 2024	48.32	49.15	47.51	48.96	48.96	162,300
19 Jan 2024	50.61	50.61	48.82	49.78	49.78	151,500
18 Jan 2024	50.68	50.97	50.03	50.71	50.71	191,900
17 Jan 2024	50.95	51.30	50.28	50.65	50.65	159,600
16 Jan 2024	53.58	53.58	51.93	52.12	52.12	115,700
12 Jan 2024	54.81	55.71	54.02	54.20	54.20	49,400
11 Jan 2024	55.06	55.70	54.02	54.63	54.63	68,600
10 Jan 2024	56.00	56.00	54.70	55.01	55.01	78,500
09 Jan 2024	57.27	57.27	56.01	56.33	56.33	91,200
08 Jan 2024	57.07	58.45	56.68	58.06	58.06	275,200
05 Jan 2024	58.18	58.40	57.26	58.07	58.07	233,300
04 Jan 2024	59.07	59.12	58.02	58.46	58.46	265,300
03 Jan 2024	60.17	60.69	58.47	59.37	59.37	269,700
02 Jan 2024	61.38	62.23	61.00	61.24	61.24	102,900
29 Dec 2023	62.11	62.97	61.37	61.55	61.55	189,000
28 Dec 2023	62.00	62.94	62.00	62.59	62.59	180,200
27 Dec 2023	62.02	62.26	61.44	61.77	61.77	139,800
26 Dec 2023	61.02	61.86	60.81	61.68	61.68	61,300
22 Dec 2023	60.16	61.40	60.16	61.02	61.02	64,900
21 Dec 2023	59.12	60.03	59.12	59.96	59.96	111,900
20 Dec 2023	60.11	60.54	58.46	58.46	58.46	107,000
19 Dec 2023	59.64	61.00	59.64	60.54	60.54	89,700
18 Dec 2023	59.50	60.00	58.96	59.30	59.30	145,100
15 Dec 2023	59.52	59.79	58.92	58.92	58.92	68,400
14 Dec 2023	57.60	59.66	57.60	59.05	59.05	99,800
13 Dec 2023	54.84	57.00	54.71	56.95	56.95	101,600
12 Dec 2023	55.25	55.38	54.66	54.74	54.74	86,300
11 Dec 2023	56.68	56.68	56.00	56.23	56.23	89,200
08 Dec 2023	56.88	57.88	56.29	57.35	57.35	87,000
07 Dec 2023	56.63	56.89	55.85	56.68	56.68	52,800
06 Dec 2023	55.32	56.65	55.32	55.60	55.60	52,400
05 Dec 2023	55.23	55.23	53.97	54.01	54.01	111,900
04 Dec 2023	57.08	57.30	56.05	56.36	56.36	146,600
01 Dec 2023	56.29	58.03	56.02	58.03	58.03	91,000
30 Nov 2023	57.00	57.14	56.42	56.80	56.80	189,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,090.64+50.26(+0.63%)

FTSE 25019,708.91-10.46(-0.05%)

AIM755.20+0.51(+0.07%)

GBP/EUR1.1670+0.0025(+0.22%)

GBP/USD1.2510+0.0048(+0.39%)

Bitcoin GBP51,070.50-2,070.93(-3.90%)

Trending tickers

VanEck Vectors Rare Earth/Strat Mtls ETF (REMX)

FTSE 100
8,090.64
+50.26(+0.63%)

FTSE 250
19,708.91
-10.46(-0.05%)

AIM
755.20
+0.51(+0.07%)

GBP/EUR
1.1670
+0.0025(+0.22%)

GBP/USD
1.2510
+0.0048(+0.39%)

Bitcoin GBP
51,070.50
-2,070.93(-3.90%)