Vaneck Ucits Etfs Rare Earth Str Metals Ucits Etf
(REMX)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$8.83
|
$9.10
|
$8.69
|
$8.83
|
485
|
|
21/11/2024
|
$8.78
|
$8.83
|
$8.65
|
$8.83
|
971
|
|
20/11/2024
|
$8.94
|
$8.94
|
$8.75
|
$8.84
|
1,434
|
|
19/11/2024
|
$8.78
|
$8.90
|
$8.74
|
$8.84
|
35
|
|
18/11/2024
|
$8.61
|
$8.81
|
$8.61
|
$8.77
|
4,252
|
|
15/11/2024
|
$8.74
|
$8.86
|
$8.60
|
$8.96
|
5,127
|
|
14/11/2024
|
$9.06
|
$9.08
|
$8.86
|
$8.96
|
2,607
|
|
13/11/2024
|
$9.43
|
$9.43
|
$9.11
|
$9.17
|
23,607
|
|
12/11/2024
|
$9.25
|
$9.34
|
$9.03
|
$9.22
|
718
|
|
11/11/2024
|
$9.13
|
$9.28
|
$9.12
|
$9.25
|
2,871
|
|
08/11/2024
|
$9.22
|
$9.36
|
$9.01
|
$9.03
|
246
|
|
07/11/2024
|
$9.21
|
$9.46
|
$9.21
|
$9.41
|
285
|
|
06/11/2024
|
$9.35
|
$9.50
|
$9.05
|
$9.05
|
13,990
|
|
05/11/2024
|
$9.32
|
$9.40
|
$9.32
|
$9.34
|
599
|
|
04/11/2024
|
$9.23
|
$9.29
|
$9.12
|
$9.24
|
800
|
|
01/11/2024
|
$9.06
|
$9.33
|
$9.06
|
$9.18
|
228
|
|
31/10/2024
|
$8.90
|
$9.02
|
$8.80
|
$8.82
|
983
|
|
30/10/2024
|
$9.12
|
$9.13
|
$8.90
|
$9.11
|
1,140
|
|
29/10/2024
|
$9.18
|
$9.33
|
$9.07
|
$9.15
|
2,052
|
|
28/10/2024
|
$9.07
|
$9.19
|
$8.92
|
$9.16
|
1,616
|
|
25/10/2024
|
$8.87
|
$9.04
|
$8.87
|
$9.04
|
1,501
|
|
24/10/2024
|
$8.87
|
$9.11
|
$8.54
|
$8.79
|
1,811
|
|
23/10/2024
|
$8.97
|
$9.02
|
$8.79
|
$8.79
|
5,368
|
|
22/10/2024
|
$8.83
|
$8.93
|
$8.83
|
$8.85
|
2,908
|
|
21/10/2024
|
$8.96
|
$9.03
|
$8.75
|
$8.80
|
11,310
|
|
18/10/2024
|
$8.94
|
$8.94
|
$8.84
|
$8.84
|
4,102
|
|
17/10/2024
|
$8.93
|
$8.93
|
$8.60
|
$8.67
|
917
|
|
16/10/2024
|
$8.71
|
$8.97
|
$8.68
|
$8.91
|
4,846
|
|
15/10/2024
|
$8.96
|
$9.02
|
$8.82
|
$8.82
|
3,067
|
|
14/10/2024
|
$9.22
|
$9.37
|
$9.04
|
$9.04
|
769
|
|
11/10/2024
|
$9.16
|
$9.28
|
$8.97
|
$9.28
|
22
|
|
10/10/2024
|
$9.16
|
$9.24
|
$9.02
|
$9.16
|
937
|
|
09/10/2024
|
$8.81
|
$9.12
|
$8.59
|
$8.99
|
17,574
|
|
08/10/2024
|
$9.34
|
$9.34
|
$8.98
|
$9.03
|
8,536
|
|
07/10/2024
|
$9.42
|
$9.68
|
$9.19
|
$9.06
|
17,515
|
|
04/10/2024
|
$8.97
|
$9.08
|
$8.88
|
$9.06
|
6,101
|
|
03/10/2024
|
$8.90
|
$9.02
|
$8.61
|
$8.76
|
13,851
|
|
02/10/2024
|
$8.98
|
$9.09
|
$8.83
|
$8.98
|
8,671
|
|
01/10/2024
|
$8.88
|
$8.90
|
$8.68
|
$8.68
|
6,634
|
|
30/09/2024
|
$8.99
|
$9.16
|
$8.78
|
$8.78
|
5,582
|
|
27/09/2024
|
$8.64
|
$8.82
|
$8.48
|
$8.69
|
31,111
|
|
26/09/2024
|
$8.21
|
$8.57
|
$8.01
|
$8.36
|
2,986
|
|
25/09/2024
|
$7.99
|
$8.09
|
$7.99
|
$8.08
|
222
|
|
24/09/2024
|
$7.97
|
$8.11
|
$7.86
|
$8.03
|
3,446
|
|
23/09/2024
|
$7.55
|
$7.59
|
$7.40
|
$7.59
|
37
|
|
20/09/2024
|
$7.59
|
$7.68
|
$7.45
|
$7.49
|
2,236
|
|
19/09/2024
|
$7.64
|
$7.83
|
$7.56
|
$7.67
|
7,698
|
|
18/09/2024
|
$7.55
|
$7.55
|
$7.43
|
$7.43
|
159
|
|
17/09/2024
|
$7.42
|
$7.50
|
$7.35
|
$7.46
|
440
|
|
16/09/2024
|
$7.41
|
$7.47
|
$7.32
|
$7.37
|
4,032
|
|
13/09/2024
|
$7.49
|
$7.46
|
$7.39
|
$7.40
|
0
|
|
12/09/2024
|
$7.49
|
$7.52
|
$7.34
|
$7.40
|
918
|
|
11/09/2024
|
$7.07
|
$7.49
|
$7.07
|
$7.40
|
1,653
|
|
10/09/2024
|
$6.83
|
$7.66
|
$6.83
|
$7.66
|
117
|
|
09/09/2024
|
$7.05
|
$7.09
|
$6.95
|
$7.02
|
251
|
|
06/09/2024
|
$7.07
|
$7.17
|
$6.94
|
$6.98
|
3,001
|
|
05/09/2024
|
$7.29
|
$7.35
|
$7.25
|
$7.25
|
1,402
|
|
04/09/2024
|
$7.41
|
$7.29
|
$7.21
|
$7.29
|
28
|
|
03/09/2024
|
$7.41
|
$7.57
|
$7.23
|
$7.27
|
3,092
|
|
02/09/2024
|
$7.58
|
$7.64
|
$7.53
|
$7.66
|
2,522
|
|
30/08/2024
|
$7.88
|
$7.88
|
$7.66
|
$7.66
|
3,817
|
|
29/08/2024
|
$7.65
|
$7.89
|
$7.54
|
$7.89
|
1
|
|
28/08/2024
|
$7.65
|
$7.68
|
$7.56
|
$7.56
|
409
|
|
27/08/2024
|
$7.80
|
$7.81
|
$7.64
|
$7.68
|
376
|
|
26/08/2024
|
$7.85
|
$7.85
|
$7.55
|
$7.61
|
10,490
|
|
23/08/2024
|
$7.85
|
$7.85
|
$7.55
|
$7.61
|
10,490
|
|
22/08/2024
|
$7.85
|
$7.85
|
$7.55
|
$7.61
|
10,490
|
|
21/08/2024
|
$7.60
|
$7.80
|
$7.60
|
$7.75
|
6,693
|
|
20/08/2024
|
$7.44
|
$7.56
|
$7.48
|
$7.48
|
262
|
|
19/08/2024
|
$7.44
|
$7.53
|
$7.44
|
$7.53
|
510
|
|
16/08/2024
|
$7.44
|
$7.56
|
$7.24
|
$7.39
|
8,039
|
|
15/08/2024
|
$7.27
|
$7.36
|
$7.24
|
$7.36
|
11
|
|
14/08/2024
|
$7.27
|
$7.28
|
$7.12
|
$7.12
|
5,849
|
|
13/08/2024
|
$7.30
|
$7.30
|
$7.15
|
$7.26
|
3,104
|
|
12/08/2024
|
$7.40
|
$7.41
|
$7.27
|
$7.27
|
8,383
|
|
09/08/2024
|
$7.45
|
$7.48
|
$7.35
|
$7.35
|
2,686
|
|
08/08/2024
|
$7.30
|
$7.32
|
$7.16
|
$7.32
|
2
|
|
07/08/2024
|
$7.30
|
$7.45
|
$7.23
|
$7.34
|
473
|
|
06/08/2024
|
$7.21
|
$7.30
|
$7.16
|
$7.16
|
157
|
|
05/08/2024
|
$7.37
|
$7.45
|
$6.98
|
$7.16
|
4,474
|
|
02/08/2024
|
$7.50
|
$7.75
|
$7.36
|
$7.36
|
10,362
|
|
01/08/2024
|
$7.93
|
$8.59
|
$7.80
|
$8.59
|
15,594
|
|
31/07/2024
|
$7.84
|
$8.76
|
$7.84
|
$8.76
|
12
|
|
30/07/2024
|
$7.72
|
$7.79
|
$7.71
|
$7.71
|
942
|
|
29/07/2024
|
$7.94
|
$7.99
|
$7.69
|
$7.72
|
5,917
|
|
26/07/2024
|
$7.80
|
$7.99
|
$7.91
|
$8.64
|
322
|
|
25/07/2024
|
$7.80
|
$8.64
|
$7.71
|
$8.64
|
8,340
|
|
24/07/2024
|
$7.94
|
$8.01
|
$7.89
|
$7.91
|
373
|
|
23/07/2024
|
$8.06
|
$8.10
|
$7.94
|
$7.99
|
6,487
|
|
22/07/2024
|
$8.21
|
$8.30
|
$8.10
|
$8.13
|
4,998
|
|
19/07/2024
|
$8.27
|
$8.33
|
$8.15
|
$8.15
|
2,429
|
|
18/07/2024
|
$8.40
|
$8.50
|
$8.32
|
$8.35
|
21
|
|
17/07/2024
|
$8.50
|
$8.60
|
$8.30
|
$8.35
|
1,377
|
|
16/07/2024
|
$8.40
|
$8.49
|
$8.40
|
$8.45
|
6
|
|
15/07/2024
|
$8.48
|
$8.54
|
$8.35
|
$8.45
|
1,939
|
|
12/07/2024
|
$8.35
|
$8.57
|
$8.35
|
$8.50
|
444
|
|
11/07/2024
|
$8.35
|
$8.49
|
$8.30
|
$8.47
|
1,800
|
|
10/07/2024
|
$8.12
|
$8.18
|
$8.04
|
$8.17
|
453
|
|
09/07/2024
|
$8.39
|
$8.39
|
$8.10
|
$8.10
|
2,691
|
|
08/07/2024
|
$8.33
|
$8.34
|
$8.25
|
$8.28
|
428
|
|
05/07/2024
|
$8.34
|
$8.46
|
$8.30
|
$8.35
|
13,573
|
|
04/07/2024
|
$8.32
|
$9.66
|
$8.32
|
$9.66
|
4,050
|
|
03/07/2024
|
$8.27
|
$8.44
|
$8.13
|
$8.35
|
11,838
|
|
02/07/2024
|
$8.23
|
$8.23
|
$8.09
|
$8.13
|
1,046
|
|
01/07/2024
|
$8.16
|
$8.36
|
$8.11
|
$8.20
|
8,853
|
|
28/06/2024
|
$8.17
|
$8.29
|
$8.04
|
$8.09
|
2,216
|
|
27/06/2024
|
$8.20
|
$8.32
|
$8.11
|
$8.11
|
363
|
|
26/06/2024
|
$8.24
|
$9.60
|
$8.22
|
$9.60
|
4,564
|
|
25/06/2024
|
$8.34
|
$8.34
|
$8.10
|
$8.14
|
5,703
|
|
24/06/2024
|
$8.25
|
$8.31
|
$8.13
|
$8.28
|
891
|
|
21/06/2024
|
$8.27
|
$8.40
|
$8.20
|
$8.20
|
677
|
|
20/06/2024
|
$8.50
|
$8.54
|
$8.24
|
$8.24
|
17,196
|
|
19/06/2024
|
$8.55
|
$9.77
|
$8.50
|
$9.77
|
3,166
|
|
18/06/2024
|
$8.63
|
$8.70
|
$8.50
|
$8.54
|
5,695
|
|
17/06/2024
|
$8.57
|
$8.70
|
$8.50
|
$8.55
|
15,347
|
|
14/06/2024
|
$8.84
|
$9.80
|
$8.58
|
$9.80
|
14,039
|
|
13/06/2024
|
$9.14
|
$9.14
|
$8.83
|
$8.90
|
19,812
|
|
12/06/2024
|
$9.21
|
$9.39
|
$9.18
|
$9.29
|
9,605
|
|
11/06/2024
|
$9.26
|
$9.35
|
$9.05
|
$9.10
|
2,424
|
|
10/06/2024
|
$9.14
|
$9.43
|
$9.14
|
$9.28
|
2,690
|
|
07/06/2024
|
$9.57
|
$9.60
|
$9.35
|
$10.70
|
14,376
|
|
06/06/2024
|
$9.54
|
$10.71
|
$9.50
|
$10.70
|
4,586
|
|
05/06/2024
|
$9.64
|
$9.65
|
$9.52
|
$9.61
|
607
|
|
04/06/2024
|
$9.82
|
$9.87
|
$9.57
|
$9.65
|
2,503
|
|
03/06/2024
|
$9.85
|
$9.95
|
$9.81
|
$9.85
|
4,331
|
|
31/05/2024
|
$9.88
|
$10.05
|
$9.81
|
$9.81
|
13
|
|
30/05/2024
|
$9.88
|
$9.95
|
$9.85
|
$9.94
|
2,541
|
|
29/05/2024
|
$10.10
|
$11.00
|
$9.97
|
$11.00
|
5,083
|
|
28/05/2024
|
$10.15
|
$10.23
|
$10.13
|
$10.20
|
3,742
|
|
27/05/2024
|
$9.98
|
$10.42
|
$9.98
|
$10.42
|
35,164
|