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 (%)
Mar 29, 2018 85.75 85.75 85.75 0 +0.77(+0.91%)
Mar 28, 2018 84.55 84.98 84.28 84.98 11,595 +0.14(+0.17%)
Mar 27, 2018 87.13 87.13 84.84 84.84 4,925 -1.93(-2.23%)
Mar 26, 2018 85.66 86.87 85.08 86.77 8,783 +2.40(+2.85%)
Mar 23, 2018 86.21 86.51 84.24 84.37 14,979 -2.34(-2.70%)
Mar 22, 2018 87.26 87.26 86.24 86.71 5,528 -0.84(-0.95%)
Mar 21, 2018 87.67 88.07 87.54 87.54 2,403 -0.06(-0.07%)
Mar 20, 2018 87.45 87.65 87.15 87.60 6,921 +0.34(+0.38%)
Mar 19, 2018 88.11 88.11 86.91 87.27 10,223 -1.31(-1.48%)
Mar 16, 2018 88.66 88.76 88.47 88.57 6,143 +0.38(+0.43%)
Mar 15, 2018 88.72 88.72 88.03 88.20 5,681 -0.52(-0.59%)
Mar 14, 2018 89.39 89.39 88.53 88.72 5,541 -0.39(-0.43%)
Mar 13, 2018 89.84 89.89 89.06 89.11 10,565 -0.40(-0.44%)
Mar 12, 2018 89.27 89.61 89.27 89.50 4,433 +0.31(+0.35%)
Mar 09, 2018 88.42 89.19 88.22 89.19 6,774 +1.31(+1.49%)
Mar 08, 2018 88.38 88.52 87.76 87.88 64,852 -0.58(-0.66%)
Mar 07, 2018 88.67 87.85 88.47 13,196 -0.80(-0.89%)
Mar 06, 2018 89.35 89.35 88.79 89.27 7,229 +0.10(+0.11%)
Mar 05, 2018 87.77 89.22 87.73 89.16 12,825 +1.02(+1.16%)
Mar 02, 2018 87.18 88.14 86.90 88.14 8,057 -0.01(-0.01%)
Mar 01, 2018 88.48 89.03 87.31 88.15 13,768 -0.91(-1.02%)
Feb 28, 2018 89.60 90.23 89.06 89.06 11,007 -0.41(-0.45%)
Feb 27, 2018 91.23 91.23 89.47 89.47 8,561 -1.19(-1.31%)
Feb 26, 2018 90.42 90.71 90.16 90.66 16,613 +1.10(+1.23%)
Feb 23, 2018 89.24 89.56 89.04 89.56 3,699 +0.78(+0.88%)
Feb 22, 2018 88.94 89.48 88.77 88.78 6,445 -1.01(-1.12%)
Feb 21, 2018 89.38 89.79 89.14 89.79 7,889 +0.96(+1.08%)
Feb 20, 2018 89.23 89.96 88.71 88.83 37,855 -1.33(-1.48%)
Feb 16, 2018 90.17 90.17 90.17 0 +0.18(+0.20%)
Feb 15, 2018 89.78 89.98 89.26 89.98 11,120 +0.87(+0.98%)
Feb 14, 2018 87.38 89.34 87.38 89.11 19,991 +1.33(+1.52%)
Feb 13, 2018 86.72 87.81 86.72 87.77 19,846 +0.85(+0.97%)
Feb 12, 2018 87.23 87.46 86.50 86.93 36,873 +0.75(+0.87%)
Feb 09, 2018 86.78 86.81 82.96 86.18 52,443 +0.37(+0.43%)
Feb 08, 2018 89.59 89.59 85.82 85.81 23,986 -3.62(-4.04%)
Feb 07, 2018 89.31 90.65 89.10 89.43 19,316 +0.03(+0.03%)
Feb 06, 2018 85.22 89.62 84.94 89.40 39,713 +1.12(+1.27%)
Feb 05, 2018 89.40 91.18 86.87 88.28 44,521 -2.28(-2.52%)
Feb 02, 2018 92.47 92.47 90.41 90.56 24,385 -1.30(-1.41%)
Feb 01, 2018 92.64 93.07 91.86 91.86 18,598 -1.55(-1.66%)
Jan 31, 2018 94.58 94.69 93.29 93.41 24,149 -0.59(-0.63%)
Jan 30, 2018 93.73 94.16 93.51 94.00 15,877 -1.17(-1.23%)
Jan 29, 2018 94.97 95.60 94.95 95.16 19,253 +0.20(+0.21%)
Jan 26, 2018 94.00 94.96 93.77 94.96 11,205 +1.33(+1.43%)
Jan 25, 2018 94.12 94.12 93.03 93.63 11,659 +0.42(+0.45%)
Jan 24, 2018 93.54 93.84 92.59 93.20 21,909 +0.18(+0.20%)
Jan 23, 2018 93.02 93.02 92.49 93.02 19,740 +0.51(+0.55%)
Jan 22, 2018 91.43 92.52 91.43 92.51 11,918 +1.13(+1.24%)
Jan 19, 2018 91.05 91.38 90.75 91.38 13,879 +0.90(+0.99%)
Jan 18, 2018 90.52 90.61 90.26 90.48 15,822 +0.14(+0.16%)
Jan 17, 2018 89.89 90.52 89.84 90.34 17,084 +0.64(+0.71%)
Jan 16, 2018 90.69 90.95 89.52 89.71 42,552 -0.29(-0.32%)
Jan 12, 2018 89.99 89.99 89.99 0 +1.45(+1.63%)
Jan 11, 2018 87.31 88.55 87.25 88.55 8,825 +1.45(+1.66%)
Jan 10, 2018 87.10 87.10 14,888 +0.08(+0.09%)
Jan 09, 2018 87.22 87.22 86.55 87.02 6,532 +0.29(+0.34%)
Jan 08, 2018 86.54 86.79 86.51 86.72 5,318 +0.35(+0.40%)
Jan 05, 2018 85.57 86.38 85.57 86.38 8,222 +1.26(+1.48%)
Jan 04, 2018 85.45 85.45 84.59 85.12 40,406 -0.25(-0.30%)
Jan 03, 2018 85.28 85.44 85.07 85.37 11,667 +0.13(+0.15%)
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.