Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Retail ETF (NY: RTH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 80.87 81.48 80.63 81.00 47,060 +0.77(+0.96%)
Nov 29, 2017 79.36 80.42 79.36 80.23 15,809 +0.95(+1.20%)
Nov 28, 2017 78.20 79.28 78.01 79.28 66,080 +1.31(+1.68%)
Nov 27, 2017 78.01 78.39 77.91 77.97 12,282 +0.26(+0.34%)
Nov 24, 2017 78.02 78.02 77.71 77.71 9,199 +0.00(+0.00%)
Nov 22, 2017 77.49 77.92 77.46 77.71 6,890 +0.34(+0.44%)
Nov 21, 2017 77.24 77.37 77.12 77.36 17,442 +0.24(+0.32%)
Nov 20, 2017 77.11 77.12 76.85 77.12 4,706 -0.05(-0.06%)
Nov 17, 2017 76.97 77.24 76.86 77.16 177,384 +0.76(+1.00%)
Nov 16, 2017 75.47 76.42 75.47 76.40 17,425 +1.50(+2.01%)
Nov 15, 2017 74.87 75.13 74.85 74.90 6,682 -0.70(-0.92%)
Nov 14, 2017 75.38 75.60 75.32 75.60 2,339 -0.05(-0.07%)
Nov 13, 2017 75.73 76.29 75.60 75.65 19,937 +0.04(+0.05%)
Nov 10, 2017 74.99 75.68 74.99 75.61 15,529 +0.51(+0.68%)
Nov 09, 2017 74.54 75.11 74.45 75.11 2,134 +0.34(+0.45%)
Nov 08, 2017 74.22 74.93 74.22 74.77 8,597 +0.69(+0.93%)
Nov 07, 2017 74.30 74.43 73.97 74.08 5,214 -0.08(-0.11%)
Nov 06, 2017 74.37 74.37 74.16 74.16 1,203 -0.35(-0.47%)
Nov 03, 2017 74.36 74.63 74.36 74.51 1,200 +0.37(+0.50%)
Nov 02, 2017 74.21 74.29 73.99 74.14 3,384 -0.06(-0.08%)
Nov 01, 2017 74.35 74.35 74.00 74.20 8,329 +0.29(+0.39%)
Oct 31, 2017 74.14 74.14 73.87 73.91 3,185 +0.09(+0.12%)
Oct 30, 2017 73.91 74.14 73.68 73.82 1,994 -0.42(-0.56%)
Oct 27, 2017 74.33 74.33 73.56 74.24 10,835 +0.50(+0.68%)
Oct 26, 2017 74.27 74.42 73.61 73.74 8,412 -0.14(-0.18%)
Oct 25, 2017 74.04 74.04 73.64 73.87 7,357 -0.17(-0.23%)
Oct 24, 2017 74.01 74.24 73.97 74.05 3,341 +0.15(+0.21%)
Oct 23, 2017 74.00 74.34 73.89 73.89 10,782 -0.06(-0.08%)
Oct 20, 2017 73.80 73.96 73.73 73.96 2,020 +0.45(+0.62%)
Oct 19, 2017 73.26 73.60 73.26 73.50 2,007 -0.17(-0.23%)
Oct 18, 2017 73.67 73.68 73.61 73.68 2,306 +0.20(+0.27%)
Oct 17, 2017 73.28 73.63 73.28 73.48 10,861 +0.13(+0.18%)
Oct 16, 2017 73.80 73.80 73.22 73.35 5,216 -0.36(-0.49%)
Oct 13, 2017 73.70 73.85 73.70 73.71 3,466 +0.14(+0.19%)
Oct 12, 2017 73.69 73.79 73.34 73.57 9,135 -0.08(-0.11%)
Oct 11, 2017 73.68 73.79 73.62 73.65 8,036 +0.21(+0.28%)
Oct 10, 2017 73.48 73.65 73.35 73.44 2,506 +0.44(+0.60%)
Oct 09, 2017 73.10 73.25 73.00 73.00 4,267 -1.11(-1.49%)
Oct 06, 2017 74.03 74.15 74.03 74.11 795 -0.36(-0.49%)
Oct 05, 2017 74.00 74.51 74.00 74.47 3,758 +0.61(+0.83%)
Oct 04, 2017 73.94 73.98 73.83 73.86 2,147 -0.17(-0.23%)
Oct 03, 2017 74.00 74.07 74.00 74.03 1,070 +0.11(+0.15%)
Oct 02, 2017 73.91 73.93 73.63 73.92 10,501 +0.06(+0.08%)
Sep 29, 2017 73.77 73.86 73.77 73.86 1,167 +0.26(+0.36%)
Sep 28, 2017 73.62 73.67 73.58 73.59 2,480 -0.29(-0.39%)
Sep 27, 2017 73.97 73.53 73.89 9,708 +0.22(+0.30%)
Sep 26, 2017 73.71 73.71 73.45 73.67 1,206 +0.37(+0.50%)
Sep 25, 2017 73.54 73.54 73.53 73.30 3,729 +0.19(+0.27%)
Sep 22, 2017 72.87 73.10 72.85 73.10 2,538 +0.17(+0.24%)
Sep 21, 2017 73.20 73.20 72.86 72.93 4,630 -0.38(-0.52%)
Sep 20, 2017 73.45 73.51 73.17 73.31 1,379 -0.14(-0.18%)
Sep 19, 2017 74.19 74.19 73.45 73.45 3,632 -0.56(-0.76%)
Sep 18, 2017 74.58 74.61 74.01 74.01 5,193 -0.46(-0.61%)
Sep 15, 2017 74.29 74.50 74.29 74.46 2,741 +0.13(+0.17%)
Sep 14, 2017 74.80 74.80 74.32 74.34 2,921 -0.62(-0.82%)
Sep 13, 2017 74.85 74.95 74.85 74.95 2,267 +1.00(+1.35%)
Sep 12, 2017 73.55 74.15 73.55 73.95 3,365 +0.73(+1.00%)
Sep 11, 2017 72.92 73.23 72.92 73.22 2,997 +0.52(+0.71%)
Sep 08, 2017 73.20 73.20 72.43 72.71 3,841 -0.68(-0.93%)
Sep 07, 2017 73.21 73.41 73.08 73.39 7,540 +0.44(+0.61%)
Sep 06, 2017 72.42 72.99 72.42 72.94 5,863 +0.75(+1.04%)
Sep 05, 2017 72.12 72.44 72.10 72.19 5,529 +0.08(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.