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 (%)
Apr 28, 2017 73.87 73.91 73.61 73.64 3,939 -0.20(-0.27%)
Apr 27, 2017 73.61 73.86 73.58 73.84 6,842 +0.48(+0.65%)
Apr 26, 2017 73.23 73.53 73.21 73.36 12,579 +0.29(+0.40%)
Apr 25, 2017 72.80 73.07 72.80 73.07 6,019 +0.29(+0.40%)
Apr 24, 2017 72.77 72.84 72.59 72.78 6,308 +0.57(+0.79%)
Apr 21, 2017 72.23 72.31 72.15 72.21 4,779 -0.02(-0.03%)
Apr 20, 2017 71.95 72.39 71.83 72.23 21,994 +0.81(+1.13%)
Apr 19, 2017 71.52 71.78 71.37 71.42 2,482 +0.05(+0.08%)
Apr 18, 2017 71.08 71.46 70.99 71.36 8,986 -0.31(-0.43%)
Apr 17, 2017 71.30 71.67 71.30 71.67 3,600 +0.43(+0.60%)
Apr 13, 2017 71.60 71.70 71.25 71.25 9,343 -0.36(-0.50%)
Apr 12, 2017 71.83 71.83 71.61 71.61 3,221 -0.21(-0.30%)
Apr 11, 2017 71.99 71.99 71.52 71.82 14,524 -0.17(-0.24%)
Apr 10, 2017 71.48 72.19 71.48 71.99 20,975 +0.66(+0.93%)
Apr 07, 2017 71.34 71.41 71.25 71.33 4,427 -0.01(-0.01%)
Apr 06, 2017 71.19 71.65 71.19 71.34 8,587 +0.43(+0.60%)
Apr 05, 2017 71.36 71.57 70.91 70.91 17,382 -0.16(-0.23%)
Apr 04, 2017 71.14 71.14 70.94 71.08 6,466 -0.18(-0.25%)
Apr 03, 2017 71.65 71.65 71.11 71.26 42,383 -0.33(-0.46%)
Mar 31, 2017 71.48 71.76 71.48 71.58 32,208 +0.01(+0.01%)
Mar 30, 2017 71.28 71.61 71.28 71.57 52,109 +0.10(+0.14%)
Mar 29, 2017 70.50 71.57 70.50 71.47 29,026 +0.64(+0.91%)
Mar 28, 2017 70.32 70.83 70.32 70.83 8,457 +0.45(+0.64%)
Mar 27, 2017 69.85 70.43 69.85 70.38 41,997 -0.02(-0.03%)
Mar 24, 2017 70.55 70.59 70.32 70.40 3,761 -0.05(-0.08%)
Mar 23, 2017 70.56 70.72 70.31 70.45 7,124 -0.08(-0.12%)
Mar 22, 2017 70.14 70.55 70.04 70.53 268,983 +0.34(+0.49%)
Mar 21, 2017 71.25 71.25 70.12 70.19 15,645 -0.90(-1.26%)
Mar 20, 2017 71.57 71.57 71.08 71.08 35,301 -0.47(-0.66%)
Mar 17, 2017 71.56 71.57 71.31 71.56 5,304 +0.15(+0.22%)
Mar 16, 2017 71.37 71.66 71.36 71.40 6,757 +0.02(+0.02%)
Mar 15, 2017 71.16 71.38 70.85 71.38 7,713 +0.29(+0.41%)
Mar 14, 2017 71.15 71.15 71.02 71.09 6,231 -0.04(-0.05%)
Mar 13, 2017 71.11 71.17 71.03 71.13 6,388 +0.05(+0.08%)
Mar 10, 2017 71.23 71.39 71.03 71.08 4,051 -0.03(-0.04%)
Mar 09, 2017 71.12 71.30 70.97 71.10 4,762 -0.05(-0.08%)
Mar 08, 2017 70.89 71.33 70.89 71.16 10,442 +0.39(+0.55%)
Mar 07, 2017 70.86 71.10 70.74 70.77 7,803 -0.29(-0.41%)
Mar 06, 2017 71.45 71.45 71.05 71.06 6,101 -0.56(-0.78%)
Mar 03, 2017 72.00 72.00 71.48 71.62 11,133 -0.51(-0.70%)
Mar 02, 2017 72.11 72.31 72.11 72.13 5,965 +0.05(+0.08%)
Mar 01, 2017 72.32 72.32 72.04 72.07 14,609 +0.45(+0.63%)
Feb 28, 2017 71.98 71.98 71.49 71.62 58,551 -1.01(-1.40%)
Feb 27, 2017 72.51 72.71 72.46 72.63 38,632 +0.07(+0.10%)
Feb 24, 2017 71.84 72.59 71.84 72.56 27,952 +0.55(+0.77%)
Feb 23, 2017 72.60 72.60 72.01 72.01 79,658 -0.48(-0.66%)
Feb 22, 2017 72.67 72.67 72.32 72.49 18,396 -0.14(-0.20%)
Feb 21, 2017 72.52 72.75 72.47 72.63 30,331 +0.66(+0.92%)
Feb 17, 2017 71.97 71.97 71.97 0 +0.25(+0.35%)
Feb 16, 2017 71.83 72.05 71.61 71.72 17,737 -0.20(-0.28%)
Feb 15, 2017 71.19 71.93 71.19 71.92 31,340 +0.64(+0.90%)
Feb 14, 2017 70.65 71.27 70.65 71.27 17,326 +0.55(+0.78%)
Feb 13, 2017 70.94 70.94 70.62 70.72 8,675 +0.06(+0.09%)
Feb 10, 2017 70.46 70.67 70.40 70.66 9,082 +0.27(+0.39%)
Feb 09, 2017 69.81 70.52 69.76 70.39 21,009 +0.63(+0.90%)
Feb 08, 2017 69.20 69.80 69.20 69.76 47,093 +0.64(+0.93%)
Feb 07, 2017 69.11 69.34 69.04 69.12 28,033 +0.20(+0.29%)
Feb 06, 2017 69.23 69.23 68.91 68.92 13,313 -0.26(-0.38%)
Feb 03, 2017 69.13 69.95 69.00 69.18 199,403 -0.14(-0.21%)
Feb 02, 2017 69.20 69.44 69.20 69.33 6,876 +0.22(+0.31%)
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.