Singapore markets close in 6 hours 17 minutes
Straits Times Index
3,341.65 -7.22 (-0.22%) Nikkei
38,762.86 -160.17 (-0.41%) Hang Seng
18,472.29 +69.25 (+0.38%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,088.41 +617.77 (+0.90%) CMC Crypto 200
1,450.67 -17.27 (-1.18%)
VanEck Rare Earth and Strategic Metals ETF (REMX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 51.58 | 51.91 | 51.06 | 51.23 | 51.23 | 53,000 |
| 31 May 2024 | 52.28 | 52.28 | 50.91 | 51.70 | 51.70 | 64,400 |
| 30 May 2024 | 51.91 | 52.49 | 51.68 | 52.04 | 52.04 | 57,000 |
| 29 May 2024 | 52.75 | 52.75 | 52.08 | 52.49 | 52.49 | 47,700 |
| 28 May 2024 | 53.22 | 53.72 | 52.91 | 53.10 | 53.10 | 61,300 |
| 24 May 2024 | 52.86 | 53.32 | 52.70 | 53.32 | 53.32 | 45,500 |
| 23 May 2024 | 53.87 | 53.98 | 52.17 | 52.53 | 52.53 | 208,600 |
| 22 May 2024 | 54.85 | 54.85 | 53.56 | 53.83 | 53.83 | 64,300 |
| 21 May 2024 | 55.87 | 56.06 | 55.06 | 55.30 | 55.30 | 90,300 |
| 20 May 2024 | 56.96 | 57.05 | 56.21 | 56.44 | 56.44 | 95,800 |
| 17 May 2024 | 55.60 | 57.05 | 55.54 | 56.85 | 56.85 | 129,800 |
| 16 May 2024 | 54.69 | 54.92 | 54.10 | 54.75 | 54.75 | 68,500 |
| 15 May 2024 | 56.31 | 56.31 | 54.36 | 54.63 | 54.63 | 83,400 |
| 14 May 2024 | 55.20 | 55.99 | 55.20 | 55.95 | 55.95 | 204,400 |
| 13 May 2024 | 54.85 | 55.54 | 54.50 | 54.76 | 54.76 | 65,100 |
| 10 May 2024 | 55.50 | 55.50 | 54.40 | 54.57 | 54.57 | 60,100 |
| 09 May 2024 | 54.48 | 55.45 | 54.10 | 55.24 | 55.24 | 69,400 |
| 08 May 2024 | 53.78 | 53.98 | 53.15 | 53.80 | 53.80 | 58,600 |
| 07 May 2024 | 53.64 | 54.61 | 53.64 | 54.03 | 54.03 | 83,000 |
| 06 May 2024 | 53.47 | 53.94 | 53.16 | 53.45 | 53.45 | 80,500 |
| 03 May 2024 | 53.18 | 53.81 | 52.76 | 53.09 | 53.09 | 73,100 |
| 02 May 2024 | 51.45 | 52.74 | 51.24 | 52.45 | 52.45 | 72,300 |
| 01 May 2024 | 50.56 | 51.87 | 50.21 | 50.95 | 50.95 | 63,400 |
| 30 Apr 2024 | 51.75 | 51.85 | 50.38 | 50.97 | 50.97 | 151,400 |
| 29 Apr 2024 | 51.45 | 52.64 | 50.89 | 52.57 | 52.57 | 165,500 |
| 26 Apr 2024 | 49.98 | 50.51 | 49.83 | 50.35 | 50.35 | 49,700 |
| 25 Apr 2024 | 48.79 | 49.83 | 48.60 | 49.81 | 49.81 | 47,200 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.