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 (%)
Jul 31, 2017 74.14 74.14 73.77 74.02 4,386 +0.12(+0.16%)
Jul 28, 2017 73.75 74.02 73.62 73.90 7,448 -0.41(-0.56%)
Jul 27, 2017 74.26 74.78 73.94 74.32 20,304 +0.24(+0.33%)
Jul 26, 2017 73.95 74.07 73.66 74.07 3,582 +0.23(+0.31%)
Jul 25, 2017 73.06 73.94 73.06 73.85 6,746 +0.97(+1.33%)
Jul 24, 2017 72.77 72.99 72.77 72.88 8,963 +0.09(+0.12%)
Jul 21, 2017 72.53 72.79 72.47 72.79 18,177 +0.03(+0.04%)
Jul 20, 2017 73.17 73.17 72.68 72.76 23,010 -0.22(-0.30%)
Jul 19, 2017 72.91 73.13 72.91 72.98 14,109 +0.32(+0.44%)
Jul 18, 2017 72.62 72.88 72.62 72.66 54,379 -0.24(-0.32%)
Jul 17, 2017 72.66 73.06 72.66 72.90 31,171 +0.29(+0.40%)
Jul 14, 2017 72.55 72.71 72.36 72.61 13,604 +0.27(+0.38%)
Jul 13, 2017 72.74 72.74 72.08 72.33 120,326 +0.52(+0.72%)
Jul 12, 2017 71.59 71.93 71.59 71.82 16,908 +0.53(+0.74%)
Jul 11, 2017 71.39 71.43 71.18 71.29 3,707 -0.20(-0.28%)
Jul 10, 2017 71.77 71.77 71.40 71.49 10,606 -0.34(-0.47%)
Jul 07, 2017 71.85 72.02 71.79 71.83 11,694 +0.12(+0.17%)
Jul 06, 2017 72.11 72.11 71.71 71.71 5,568 -0.92(-1.26%)
Jul 05, 2017 72.81 72.81 72.51 72.62 3,048 -0.19(-0.26%)
Jul 03, 2017 73.07 73.37 72.81 72.81 14,675 -0.09(-0.12%)
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%)
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.