VanEck Rare Earth and Strategic Metals UCITS ETF (REMX.L) LSE

13.87

-0.186(-1.32%)

Updated at October 21 10:16AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202513.8213.6913.6913.8813.45362,026
October 16, 202514.9314.4214.4215.1314.25410,824
October 15, 202515.6515.3715.3715.815.24208,646
October 14, 202514.7515.3315.3315.3314.5602,001
October 13, 202514.2715.3115.3115.4814.2342,160
October 10, 202514.19141414.413.75232,240
October 09, 202514.4614.6614.6614.9814.36269,762
October 08, 20251514.4914.4915.2214.3792,638
October 07, 202514.4314.3714.3714.8814.37102,871
October 06, 202514.5614.6214.6214.6214.07462,495
October 03, 202513.414.3514.3514.3513.4294,905
October 02, 202513.4513.413.413.5113.13198,421
October 01, 202512.8312.9512.9513.3112.832,845
September 30, 202512.8912.6412.6412.8912.5375,157
September 29, 202512.8212.7312.7312.9412.6558,968
September 26, 202513.112.8412.8413.1612.7384,965
September 25, 202512.5713.0713.0713.1212.3106,528
September 24, 202512.3712.812.812.812.3165,747
September 23, 20251211.9511.951211.7532,374
September 22, 202511.8811.8411.8411.8911.7332,130
September 19, 202511.7711.9111.911211.7736,816
September 18, 202511.9511.711.711.9511.639,561
September 17, 202511.811.7711.7711.8711.6613,137
September 16, 202511.6911.5811.5811.7511.58143,784
September 15, 202511.5311.7811.7811.7811.52137,053
September 12, 202511.3711.3411.3411.5211.3447,284
September 11, 202511.2511.3111.3111.3411.1328,491
September 10, 202511.2111.0711.0711.2211.0771,874
September 09, 202511.8511.5211.5211.8911.52485,492
September 08, 202511.9511.9211.9212.1511.8128,538
September 05, 202511.5711.8111.8111.9211.5740,453
September 04, 202511.5711.3911.3911.5711.3925,272
September 03, 202511.6811.7511.7511.7511.6137,935
September 02, 202512.0611.7511.7512.0611.7564,582
September 01, 202512.3312.2912.2912.3312.1634,593
August 29, 202512.0912.2912.2912.3312.0861,484
August 28, 202511.9311.9211.921211.65159,504
August 27, 202511.7511.8211.8211.8511.4890,980
August 26, 202511.6111.5911.5911.9211.3544,257
August 22, 202511.3711.3511.3511.4211.046,091
August 21, 20251111.0411.0411.111115,506
August 20, 202511.1410.9810.9811.1410.9234,029
August 19, 202511.5111.3111.3111.5311.2841,902
August 18, 202511.4611.4411.4411.611.3559,359
August 15, 202511.311.2811.2811.4110.9768,073
August 14, 202511.2710.9310.9311.2710.941,140
August 13, 202511.311.0511.0511.31125,046
August 12, 20251111.0611.0611.210.9329,875
August 11, 202511.0211.0211.0211.2810.94193,642
August 08, 202510.410.7510.7510.7510.415,237
August 07, 202510.210.1710.1710.41022,775
August 06, 202510.029.949.9410.079.8866,314
August 05, 20259.849.869.869.959.830,825
August 04, 20259.79.779.779.849.768,892
August 01, 20259.79.479.479.79.461,468
July 31, 20259.779.519.519.89.4816,825
July 30, 202510.19.999.9910.269.9113,833
July 29, 202510.2110.1710.1710.3910.1541,214
July 28, 202510.6510.5210.5210.6910.3355,464
July 25, 202510.7210.6710.6710.7210.613,022
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved