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 (%)
Dec 10, 2019 110.54 110.54 110.54 0 -0.33(-0.30%)
Dec 09, 2019 110.47 111.29 110.47 110.88 33,203 +0.33(+0.30%)
Dec 06, 2019 111.52 111.52 110.45 110.55 6,773 +0.75(+0.68%)
Dec 05, 2019 110.52 110.52 109.57 109.80 8,894 -0.26(-0.23%)
Dec 04, 2019 110.38 110.55 110.02 110.06 5,907 +0.24(+0.22%)
Dec 03, 2019 109.83 110.08 109.21 109.81 18,807 -1.02(-0.92%)
Dec 02, 2019 111.95 111.95 110.53 110.84 12,555 -0.78(-0.70%)
Nov 29, 2019 112.31 112.31 111.62 111.62 9,999 -0.71(-0.64%)
Nov 27, 2019 112.10 112.35 111.95 112.33 15,160 +0.65(+0.58%)
Nov 26, 2019 111.41 111.92 111.41 111.68 9,386 +0.13(+0.11%)
Nov 25, 2019 111.36 111.64 111.33 111.56 29,831 +0.66(+0.60%)
Nov 22, 2019 111.07 111.07 110.54 110.90 6,881 +0.22(+0.20%)
Nov 21, 2019 110.99 110.99 110.57 110.68 8,877 -0.16(-0.14%)
Nov 20, 2019 111.38 111.60 110.24 110.84 69,182 +0.02(+0.02%)
Nov 19, 2019 111.75 111.75 110.56 110.82 27,371 -1.24(-1.11%)
Nov 18, 2019 111.91 112.14 111.80 112.06 14,845 +0.28(+0.25%)
Nov 15, 2019 112.52 112.52 111.55 111.78 24,191 +0.27(+0.24%)
Nov 14, 2019 111.84 111.90 111.03 111.51 41,032 +0.51(+0.46%)
Nov 13, 2019 111.12 111.12 110.32 111.00 21,785 +0.10(+0.09%)
Nov 12, 2019 110.75 111.25 110.72 110.90 20,803 +0.29(+0.26%)
Nov 11, 2019 110.86 110.86 110.34 110.61 17,569 -0.24(-0.21%)
Nov 08, 2019 110.87 110.92 110.43 110.85 22,793 -0.05(-0.05%)
Nov 07, 2019 111.42 111.84 110.90 110.90 13,455 +0.17(+0.15%)
Nov 06, 2019 110.90 110.96 110.48 110.73 15,658 +0.18(+0.16%)
Nov 05, 2019 110.19 110.85 110.19 110.55 23,866 +0.43(+0.39%)
Nov 04, 2019 110.15 110.22 109.97 110.12 5,528 +0.61(+0.55%)
Nov 01, 2019 109.41 109.54 109.30 109.52 19,460 +1.36(+1.26%)
Oct 31, 2019 109.07 109.07 107.81 108.16 6,503 -0.88(-0.81%)
Oct 30, 2019 108.44 109.22 108.33 109.03 17,084 +0.29(+0.26%)
Oct 29, 2019 109.40 109.40 108.65 108.75 8,087 -0.81(-0.74%)
Oct 28, 2019 109.24 109.58 109.18 109.55 6,309 +0.52(+0.48%)
Oct 25, 2019 107.77 109.23 107.77 109.03 11,504 -0.04(-0.04%)
Oct 24, 2019 108.90 109.16 108.77 109.08 16,107 +0.37(+0.34%)
Oct 23, 2019 109.42 109.42 108.55 108.70 5,077 -0.76(-0.69%)
Oct 22, 2019 109.41 109.90 109.41 109.46 6,529 +0.05(+0.04%)
Oct 21, 2019 109.63 109.67 109.05 109.41 29,097 -0.04(-0.03%)
Oct 18, 2019 109.63 109.78 109.33 109.45 9,354 -0.43(-0.39%)
Oct 17, 2019 109.85 110.03 109.56 109.88 11,025 +0.90(+0.83%)
Oct 16, 2019 108.82 109.28 108.78 108.98 6,218 +0.57(+0.52%)
Oct 15, 2019 107.43 108.58 107.43 108.41 5,993 +1.24(+1.16%)
Oct 14, 2019 107.30 107.50 107.14 107.17 5,640 -0.29(-0.27%)
Oct 11, 2019 107.28 108.11 107.28 107.45 21,503 +1.35(+1.27%)
Oct 10, 2019 105.73 106.36 105.73 106.10 6,541 +0.68(+0.65%)
Oct 09, 2019 105.08 105.71 105.08 105.42 8,515 +1.04(+1.00%)
Oct 08, 2019 104.60 105.28 104.37 104.37 7,119 -0.88(-0.84%)
Oct 07, 2019 105.31 105.75 104.92 105.26 22,933 -0.25(-0.24%)
Oct 04, 2019 104.71 105.55 104.71 105.51 6,236 +1.20(+1.15%)
Oct 03, 2019 103.08 104.44 103.03 104.31 22,722 +0.21(+0.20%)
Oct 02, 2019 104.69 105.00 103.70 104.10 21,040 -1.87(-1.77%)
Oct 01, 2019 107.14 107.28 105.97 105.97 6,429 -0.49(-0.46%)
Sep 30, 2019 105.99 106.60 105.99 106.46 5,058 +0.75(+0.71%)
Sep 27, 2019 106.30 106.40 105.10 105.71 8,063 -0.32(-0.30%)
Sep 26, 2019 106.16 106.34 105.71 106.03 4,661 -0.67(-0.63%)
Sep 25, 2019 106.12 106.73 105.70 106.70 9,924 +0.73(+0.69%)
Sep 24, 2019 107.38 107.86 105.85 105.97 19,329 -0.92(-0.86%)
Sep 23, 2019 106.96 107.15 106.82 106.89 5,227 +0.05(+0.04%)
Sep 20, 2019 108.28 108.30 106.85 106.85 4,193 -0.75(-0.70%)
Sep 19, 2019 108.04 108.08 107.58 107.60 14,826 -0.19(-0.17%)
Sep 18, 2019 107.65 107.79 107.03 107.79 3,473 +0.01(+0.00%)
Sep 17, 2019 107.19 107.78 106.95 107.78 3,552 +0.53(+0.50%)
Sep 16, 2019 107.91 107.93 107.18 107.25 8,227 -1.47(-1.35%)
Sep 13, 2019 108.59 108.98 108.58 108.72 7,311 +0.08(+0.07%)
Sep 12, 2019 109.23 109.56 108.63 108.64 11,940 +0.12(+0.11%)
Sep 11, 2019 108.71 108.89 108.35 108.52 9,036 +0.09(+0.08%)
Sep 10, 2019 108.09 108.44 107.42 108.44 5,215 -0.02(-0.02%)
Sep 09, 2019 108.07 108.54 108.03 108.46 13,721 +0.79(+0.73%)
Sep 06, 2019 107.42 107.92 107.31 107.67 32,255 +0.63(+0.59%)
Sep 05, 2019 106.59 107.36 106.59 107.03 19,971 +1.51(+1.43%)
Sep 04, 2019 104.89 105.52 104.89 105.52 1,069 +1.16(+1.11%)
Sep 03, 2019 104.17 104.90 104.04 104.36 12,200 -0.44(-0.42%)
Aug 30, 2019 105.42 105.42 104.54 104.80 3,333 +0.00(+0.00%)
Aug 29, 2019 104.80 105.03 104.51 104.80 9,999 +1.60(+1.55%)
Aug 28, 2019 101.80 103.20 101.80 103.20 14,938 +1.00(+0.98%)
Aug 27, 2019 102.89 102.94 102.06 102.20 24,630 -0.27(-0.26%)
Aug 26, 2019 102.25 102.47 101.81 102.47 12,679 +1.06(+1.05%)
Aug 23, 2019 103.13 103.53 101.37 101.41 13,654 -2.68(-2.58%)
Aug 22, 2019 104.19 104.29 103.22 104.09 8,840 +0.56(+0.54%)
Aug 21, 2019 103.55 103.71 103.41 103.53 10,483 +2.25(+2.23%)
Aug 20, 2019 101.46 101.95 101.28 101.28 6,900 -0.13(-0.13%)
Aug 19, 2019 101.39 101.66 101.39 101.41 9,702 +1.28(+1.28%)
Aug 16, 2019 99.36 100.25 99.36 100.13 9,784 +1.50(+1.52%)
Aug 15, 2019 99.25 99.26 97.75 98.63 17,170 +0.41(+0.41%)
Aug 14, 2019 99.43 99.43 98.22 98.22 5,831 -2.92(-2.89%)
Aug 13, 2019 98.50 102.14 98.35 101.14 10,644 +2.00(+2.02%)
Aug 12, 2019 99.77 99.77 98.87 99.14 4,071 -1.06(-1.05%)
Aug 09, 2019 100.35 100.50 99.86 100.19 3,010 -0.99(-0.98%)
Aug 08, 2019 100.58 101.21 100.53 101.18 5,798 +1.46(+1.47%)
Aug 07, 2019 98.18 99.72 97.61 99.72 4,240 +0.91(+0.92%)
Aug 06, 2019 98.35 98.81 97.71 98.81 1,610 +0.95(+0.97%)
Aug 05, 2019 98.89 98.89 97.15 97.86 17,097 -2.63(-2.62%)
Aug 02, 2019 100.01 100.82 100.01 100.49 8,601 -0.61(-0.61%)
Aug 01, 2019 102.49 103.67 101.10 101.10 64,649 -1.29(-1.26%)
Jul 31, 2019 103.53 103.53 101.41 102.39 7,772 -1.21(-1.17%)
Jul 30, 2019 103.57 103.84 103.57 103.60 1,061 -0.54(-0.52%)
Jul 29, 2019 104.22 104.22 103.87 104.14 3,529 -0.36(-0.35%)
Jul 26, 2019 103.99 104.53 103.97 104.50 3,655 +0.23(+0.22%)
Jul 25, 2019 105.07 105.13 104.28 104.28 3,581 -0.84(-0.80%)
Jul 24, 2019 104.19 105.14 104.19 105.12 2,008 +0.61(+0.58%)
Jul 23, 2019 104.65 104.65 103.93 104.51 3,300 +0.46(+0.44%)
Jul 22, 2019 104.86 104.86 103.83 104.05 8,677 -0.50(-0.48%)
Jul 19, 2019 105.57 105.57 104.55 104.55 9,784 -0.60(-0.57%)
Jul 18, 2019 105.14 105.22 104.40 105.15 7,249 -0.39(-0.37%)
Jul 17, 2019 106.03 106.03 105.54 105.54 7,180 -0.93(-0.87%)
Jul 16, 2019 106.57 106.68 106.22 106.47 13,160 -0.13(-0.12%)
Jul 15, 2019 106.78 106.78 106.20 106.60 5,953 +0.20(+0.18%)
Jul 12, 2019 105.57 106.45 105.57 106.40 14,084 +1.10(+1.05%)
Jul 11, 2019 105.57 105.69 105.10 105.30 12,158 +0.76(+0.73%)
Jul 10, 2019 104.44 104.54 104.07 104.54 23,087 +0.31(+0.30%)
Jul 09, 2019 104.07 104.38 103.88 104.23 14,648 +0.20(+0.20%)
Jul 08, 2019 103.37 104.02 103.37 104.02 3,401 +0.46(+0.45%)
Jul 05, 2019 103.14 103.67 103.03 103.56 2,150 +0.17(+0.16%)
Jul 03, 2019 103.24 103.52 103.24 103.40 7,848 +0.91(+0.89%)
Jul 02, 2019 102.09 102.48 101.89 102.48 1,858 +0.37(+0.36%)
Jul 01, 2019 102.40 103.06 101.69 102.11 7,402 +0.84(+0.83%)
Jun 28, 2019 101.51 101.61 101.19 101.27 2,580 +0.03(+0.02%)
Jun 27, 2019 100.90 101.33 100.90 101.24 3,276 +0.45(+0.44%)
Jun 26, 2019 100.54 100.94 100.54 100.80 3,468 +0.28(+0.27%)
Jun 25, 2019 100.77 101.02 100.42 100.52 4,225 -0.58(-0.57%)
Jun 24, 2019 101.49 101.64 101.07 101.10 9,617 -0.57(-0.56%)
Jun 21, 2019 102.25 102.31 101.67 101.67 5,590 -0.39(-0.38%)
Jun 20, 2019 102.31 102.31 101.28 102.06 5,256 +0.47(+0.47%)
Jun 19, 2019 101.58 101.73 100.97 101.58 3,881 +0.22(+0.22%)
Jun 18, 2019 101.71 102.26 101.32 101.36 9,323 +0.40(+0.39%)
Jun 17, 2019 100.94 101.17 100.92 100.97 2,836 +0.24(+0.24%)
Jun 14, 2019 100.54 100.74 100.32 100.72 5,375 +0.20(+0.20%)
Jun 13, 2019 99.87 100.57 99.87 100.52 3,048 +0.99(+0.99%)
Jun 12, 2019 99.40 99.58 99.40 99.54 12,669 -0.06(-0.06%)
Jun 11, 2019 100.22 100.36 99.39 99.59 10,891 +0.24(+0.24%)
Jun 10, 2019 98.59 99.98 98.59 99.35 8,949 +1.31(+1.34%)
Jun 07, 2019 97.03 98.16 97.03 98.04 4,945 +1.34(+1.38%)
Jun 06, 2019 96.23 96.89 96.19 96.70 32,338 +0.53(+0.55%)
Jun 05, 2019 95.75 96.24 95.43 96.17 4,515 +0.37(+0.39%)
Jun 04, 2019 94.81 95.80 94.81 95.80 23,149 +1.87(+1.99%)
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.