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 (%)
Jun 30, 2017 72.91 73.05 72.64 72.91 40,631 +0.16(+0.22%)
Jun 29, 2017 73.39 73.39 72.25 72.74 40,212 -0.58(-0.79%)
Jun 28, 2017 73.00 73.38 72.98 73.32 4,631 +0.34(+0.47%)
Jun 27, 2017 72.96 73.54 72.96 72.98 4,642 -0.13(-0.17%)
Jun 26, 2017 73.07 73.22 73.00 73.10 29,721 +0.44(+0.61%)
Jun 23, 2017 73.00 73.00 72.57 72.66 2,426 -0.40(-0.55%)
Jun 22, 2017 73.19 73.28 72.97 73.06 29,766 -0.18(-0.25%)
Jun 21, 2017 73.16 73.30 72.94 73.24 10,654 +0.19(+0.26%)
Jun 20, 2017 73.90 73.90 73.02 73.05 41,307 -0.77(-1.04%)
Jun 19, 2017 73.67 73.87 73.22 73.82 28,094 +0.63(+0.87%)
Jun 16, 2017 73.33 73.33 72.62 73.19 74,963 -0.96(-1.30%)
Jun 15, 2017 74.55 74.55 73.78 74.15 7,974 -1.32(-1.75%)
Jun 14, 2017 75.17 75.47 75.16 75.47 2,801 +0.14(+0.18%)
Jun 13, 2017 74.94 75.35 74.91 75.33 6,175 +0.52(+0.69%)
Jun 12, 2017 74.89 74.95 74.80 74.82 2,123 -0.23(-0.30%)
Jun 09, 2017 75.27 75.34 74.44 75.04 3,565 -0.15(-0.20%)
Jun 08, 2017 75.52 75.53 75.16 75.20 2,415 +0.02(+0.02%)
Jun 07, 2017 75.14 75.27 75.06 75.18 2,423 +0.20(+0.27%)
Jun 06, 2017 75.89 75.89 74.96 74.98 5,668 -1.13(-1.49%)
Jun 05, 2017 76.18 76.18 75.89 76.11 7,283 +0.06(+0.08%)
Jun 02, 2017 75.99 76.11 75.82 76.05 19,985 +0.06(+0.08%)
Jun 01, 2017 75.22 75.99 75.22 75.99 18,561 +0.94(+1.26%)
May 31, 2017 75.03 75.05 74.59 75.04 20,390 +0.04(+0.05%)
May 30, 2017 74.87 75.03 74.83 75.01 4,551 +0.07(+0.10%)
May 26, 2017 75.19 75.19 74.88 74.93 3,791 +0.02(+0.02%)
May 25, 2017 74.33 75.02 74.33 74.92 5,136 +1.04(+1.41%)
May 24, 2017 73.98 73.98 73.58 73.87 5,796 -0.18(-0.24%)
May 23, 2017 74.66 74.66 74.00 74.06 17,946 -0.52(-0.69%)
May 22, 2017 74.45 74.66 74.45 74.57 5,505 +0.33(+0.45%)
May 19, 2017 74.27 74.42 74.19 74.24 12,334 +0.62(+0.84%)
May 18, 2017 73.24 73.75 73.24 73.62 10,144 +0.52(+0.71%)
May 17, 2017 73.69 73.79 73.10 73.10 7,469 -0.91(-1.23%)
May 16, 2017 74.31 74.31 74.01 74.01 53,999 -0.31(-0.42%)
May 15, 2017 74.44 74.78 74.25 74.33 17,566 -0.05(-0.07%)
May 12, 2017 74.48 74.64 74.33 74.38 22,769 -0.39(-0.52%)
May 11, 2017 74.82 74.94 74.54 74.77 30,365 -0.52(-0.69%)
May 10, 2017 74.87 75.29 74.87 75.29 4,186 +0.26(+0.35%)
May 09, 2017 74.83 75.13 74.83 75.03 7,987 +0.37(+0.50%)
May 08, 2017 74.54 74.65 74.54 74.65 3,451 +0.43(+0.57%)
May 05, 2017 74.26 74.29 74.01 74.23 6,161 +0.09(+0.12%)
May 04, 2017 73.97 74.21 73.90 74.14 28,033 +0.17(+0.23%)
May 03, 2017 73.66 73.97 73.54 73.97 2,604 +0.15(+0.21%)
May 02, 2017 73.69 73.81 73.37 73.81 10,113 +0.12(+0.16%)
May 01, 2017 73.77 73.87 73.67 73.69 6,438 +0.05(+0.07%)
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%)
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.