$15.96 -0.16 (%) VanEck Vct Erth Shs - NYSE ARCA

Sep. 23, 2016 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REMX historical data

Date Open High Low Close Volume
9/23/201616.0416.0615.8615.969,523
9/22/201616.2216.3816.0216.1241,633
9/21/201616.1816.1815.9016.0247,765
9/20/201616.2716.3116.0816.2718,336
9/19/201616.3716.5316.3116.4548,096
9/16/201616.3116.3416.1816.3416,152
9/15/201616.2016.4416.1416.3419,333
9/14/201616.0516.2015.9716.0839,516
9/13/201616.1316.1315.8515.9055,134
9/12/201616.1316.3015.6616.1642,085
9/9/201617.0017.0016.5716.5840,110
9/8/201617.1617.1917.0417.0417,037
9/7/201617.1517.2317.1417.1713,199
9/6/201617.0817.1817.0217.1025,617
9/2/201617.0017.1216.9417.0920,644
9/1/201616.9516.9516.7616.8940,232
8/31/201616.9317.0116.8516.965,672
8/30/201617.2317.2316.9417.1629,252
8/29/201616.9417.2316.9417.2128,575
8/26/201617.0017.2716.9216.9920,263
8/25/201616.9316.9916.7516.9913,530
8/24/201617.3117.3517.1517.1519,167
8/23/201617.3717.4017.3317.3421,448
8/22/201617.4617.5917.2517.4117,865
8/19/201617.6817.8017.5017.7622,070
8/18/201617.4517.6617.4517.6613,064
8/17/201617.4517.4517.1117.3826,387
8/16/201617.4917.6317.4217.5830,555
8/15/201617.4017.4717.2817.4710,378
8/12/201617.5217.6117.4317.518,330
8/11/201618.1018.1017.5017.5627,079
8/10/201617.7217.8117.5917.644,856
8/9/201617.6317.8117.5017.7221,598
8/8/201617.4017.5817.3917.5727,575
8/5/201617.4017.6117.3317.5031,366
8/4/201617.2117.3217.1617.3113,808
8/3/201616.9417.1416.8717.0618,357
8/2/201617.0217.1116.8316.9927,555
8/1/201617.0317.1417.0017.1215,427
7/29/201617.2417.2717.1117.2732,533
7/28/201617.4717.6217.2717.4030,620
7/27/201617.2017.2117.0117.0611,548
7/26/201617.3617.4117.2917.406,689
7/25/201617.3117.3117.1617.2210,278
7/22/201617.4117.4817.3617.438,804
7/21/201617.4817.6217.3317.5510,583
7/20/201617.5017.5717.4117.5219,284
7/19/201617.7317.7317.5517.6616,642
7/18/201617.9218.1117.8218.0916,784
7/15/201618.0918.1417.8418.1425,018
7/14/201618.2718.3218.1618.2711,914
7/13/201618.2018.2017.9918.0621,507
7/12/201618.1018.3918.0218.2613,154
7/11/201617.9118.1617.8217.9934,513
7/8/201617.2217.4517.1617.4522,175
7/7/201617.0417.1516.9517.0310,293
7/6/201617.0917.3817.0817.3822,171
7/5/201617.0417.1016.9717.1013,489
7/1/201616.6016.7916.5616.6527,985
6/30/201616.3916.6216.3716.565,641
6/29/201616.4016.5416.2916.4526,603
6/28/201615.9816.1615.7616.0015,254
6/27/201615.8215.8215.4515.5718,896
6/24/201615.8115.9715.7115.8312,928
6/23/201616.4916.7216.4916.703,627
6/22/201616.4716.5616.3316.3615,663
6/21/201616.4916.6116.4516.555,929
6/20/201616.7516.7516.5516.5713,065
6/17/201616.4016.6116.4016.614,871
6/16/201616.3216.3615.8616.3314,340
6/15/201616.4316.7316.4316.5018,360
6/14/201616.1316.2716.0016.1321,218
6/13/201616.4016.5116.2616.3721,125
6/10/201616.8216.9916.4916.5849,030
6/9/201617.2617.2917.0017.1728,502
6/8/201617.3717.5017.3017.39103,570
6/7/201617.4017.5917.3117.31101,664
6/6/201617.0517.4417.0517.3768,350
6/3/201616.8416.8816.4616.8830,275
6/2/201616.4316.7316.0216.70110,266
6/1/201616.3716.6116.3316.59197,205
5/31/201616.2216.2916.0116.2940,196
5/27/201615.7815.9015.6815.9028,280
5/26/201615.5815.6615.4615.6018,638
5/25/201615.1215.2415.1015.2421,388
5/24/201615.2415.3015.1015.2812,529
5/23/201615.2515.3615.1315.367,918
5/20/201615.4115.5215.2615.3510,751
5/19/201615.0815.2915.0015.2923,153
5/18/201615.3715.4215.1115.2726,704
5/17/201615.6915.6915.5515.6016,182
5/16/201615.5615.8215.5615.6929,083
5/13/201615.5015.7015.4315.5017,507
5/12/201615.6315.7615.5715.6828,829
5/11/201615.6515.7915.5315.5313,544
5/10/201615.2615.3815.2615.353,300
5/9/201615.4615.6215.0815.1545,830
5/6/201615.7816.0115.7515.848,522
5/5/201616.0716.3415.8515.9213,281
5/4/201615.6815.9915.6615.9520,429
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center