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 118.85 118.85 118.85 0 -0.36(-0.30%)
Dec 09, 2019 118.78 119.66 118.78 119.21 30,882 +0.35(+0.30%)
Dec 06, 2019 119.90 119.90 118.75 118.86 6,300 +0.81(+0.68%)
Dec 05, 2019 118.83 118.83 117.81 118.05 8,273 -0.28(-0.23%)
Dec 04, 2019 118.68 118.86 118.29 118.33 5,494 +0.26(+0.22%)
Dec 03, 2019 118.09 118.35 117.42 118.07 17,492 -1.10(-0.92%)
Dec 02, 2019 120.37 120.37 118.84 119.17 11,678 -0.84(-0.70%)
Nov 29, 2019 120.75 120.75 120.01 120.01 9,300 -0.77(-0.64%)
Nov 27, 2019 120.53 120.80 120.37 120.78 14,100 +0.70(+0.58%)
Nov 26, 2019 119.78 120.34 119.78 120.08 8,730 +0.14(+0.11%)
Nov 25, 2019 119.73 120.03 119.70 119.94 27,746 +0.71(+0.60%)
Nov 22, 2019 119.42 119.42 118.85 119.23 6,400 +0.23(+0.20%)
Nov 21, 2019 119.33 119.33 118.88 119.00 8,257 -0.17(-0.14%)
Nov 20, 2019 119.75 119.99 118.53 119.17 64,345 +0.02(+0.02%)
Nov 19, 2019 120.15 120.15 118.87 119.15 25,458 -1.33(-1.11%)
Nov 18, 2019 120.32 120.57 120.20 120.48 13,807 +0.30(+0.25%)
Nov 15, 2019 120.98 120.98 119.94 120.18 22,500 +0.29(+0.24%)
Nov 14, 2019 120.25 120.31 119.38 119.89 38,163 +0.55(+0.46%)
Nov 13, 2019 119.47 119.47 118.61 119.34 20,262 +0.10(+0.09%)
Nov 12, 2019 119.08 119.61 119.04 119.24 19,349 +0.31(+0.26%)
Nov 11, 2019 119.19 119.19 118.64 118.92 16,341 -0.26(-0.21%)
Nov 08, 2019 119.21 119.26 118.73 119.18 21,200 -0.05(-0.04%)
Nov 07, 2019 119.80 120.24 119.23 119.23 12,515 +0.18(+0.15%)
Nov 06, 2019 119.24 119.30 118.79 119.05 14,564 +0.19(+0.16%)
Nov 05, 2019 118.48 119.18 118.48 118.86 22,198 +0.46(+0.39%)
Nov 04, 2019 118.43 118.51 118.23 118.40 5,142 +0.65(+0.55%)
Nov 01, 2019 117.64 117.77 117.52 117.75 18,100 +1.46(+1.26%)
Oct 31, 2019 117.27 117.27 115.91 116.29 6,049 -0.94(-0.81%)
Oct 30, 2019 116.59 117.43 116.47 117.23 15,890 +0.31(+0.27%)
Oct 29, 2019 117.62 117.62 116.82 116.92 7,522 -0.87(-0.74%)
Oct 28, 2019 117.45 117.82 117.39 117.79 5,868 +0.56(+0.48%)
Oct 25, 2019 115.87 117.44 115.87 117.23 10,700 -0.05(-0.04%)
Oct 24, 2019 117.09 117.37 116.94 117.28 14,981 +0.40(+0.34%)
Oct 23, 2019 117.65 117.65 116.71 116.87 4,722 -0.82(-0.69%)
Oct 22, 2019 117.64 118.17 117.64 117.69 6,073 +0.05(+0.04%)
Oct 21, 2019 117.87 117.92 117.25 117.64 27,063 -0.04(-0.03%)
Oct 18, 2019 117.87 118.04 117.55 117.68 8,700 -0.46(-0.39%)
Oct 17, 2019 118.11 118.30 117.80 118.14 10,255 +0.97(+0.83%)
Oct 16, 2019 117.00 117.50 116.96 117.17 5,784 +0.61(+0.52%)
Oct 15, 2019 115.51 116.75 115.51 116.56 5,574 +1.34(+1.16%)
Oct 14, 2019 115.37 115.58 115.19 115.22 5,246 -0.31(-0.27%)
Oct 11, 2019 115.35 116.24 115.35 115.53 20,000 +1.45(+1.27%)
Oct 10, 2019 113.68 114.36 113.68 114.08 6,084 +0.74(+0.65%)
Oct 09, 2019 112.98 113.66 112.98 113.34 7,920 +1.12(+1.00%)
Oct 08, 2019 112.46 113.20 112.22 112.22 6,622 -0.95(-0.84%)
Oct 07, 2019 113.23 113.70 112.81 113.17 21,330 -0.27(-0.24%)
Oct 04, 2019 112.58 113.48 112.58 113.44 5,800 +1.29(+1.15%)
Oct 03, 2019 110.83 112.30 110.78 112.15 21,134 +0.22(+0.20%)
Oct 02, 2019 112.56 112.89 111.50 111.92 19,569 -2.02(-1.77%)
Oct 01, 2019 115.20 115.34 113.94 113.94 5,980 -0.53(-0.46%)
Sep 30, 2019 113.96 114.61 113.96 114.47 4,705 +0.81(+0.71%)
Sep 27, 2019 114.29 114.40 113.00 113.66 7,500 -0.34(-0.30%)
Sep 26, 2019 114.14 114.34 113.66 114.00 4,336 -0.72(-0.63%)
Sep 25, 2019 114.10 114.76 113.65 114.72 9,231 +0.78(+0.69%)
Sep 24, 2019 115.45 115.97 113.81 113.94 17,978 -0.99(-0.86%)
Sep 23, 2019 115.00 115.21 114.85 114.93 4,862 +0.05(+0.04%)
Sep 20, 2019 116.42 116.44 114.88 114.88 3,900 -0.81(-0.70%)
Sep 19, 2019 116.16 116.20 115.67 115.69 13,790 -0.20(-0.17%)
Sep 18, 2019 115.74 115.89 115.08 115.89 3,231 +0.00(+0.00%)
Sep 17, 2019 115.25 115.89 114.99 115.89 3,304 +0.58(+0.50%)
Sep 16, 2019 116.02 116.04 115.24 115.31 7,652 -1.58(-1.35%)
Sep 13, 2019 116.75 117.17 116.74 116.89 6,800 +0.08(+0.07%)
Sep 12, 2019 117.44 117.80 116.80 116.81 11,106 +0.13(+0.11%)
Sep 11, 2019 116.88 117.08 116.50 116.68 8,405 +0.09(+0.08%)
Sep 10, 2019 116.22 116.59 115.50 116.59 4,851 -0.02(-0.02%)
Sep 09, 2019 116.19 116.70 116.15 116.61 12,762 +0.85(+0.73%)
Sep 06, 2019 115.49 116.03 115.38 115.76 30,000 +0.68(+0.59%)
Sep 05, 2019 114.60 115.43 114.60 115.08 18,575 +1.63(+1.43%)
Sep 04, 2019 112.77 113.45 112.77 113.45 995 +1.24(+1.11%)
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.