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 (%)
Sep 28, 2018 102.36 102.89 102.10 102.58 23,795 +0.05(+0.05%)
Sep 27, 2018 102.41 103.00 102.19 102.53 10,732 +0.23(+0.22%)
Sep 26, 2018 102.20 102.97 102.13 102.30 17,553 +0.45(+0.44%)
Sep 25, 2018 101.93 102.20 101.58 101.85 9,198 +0.27(+0.26%)
Sep 24, 2018 102.20 102.20 101.40 101.58 32,242 -0.65(-0.64%)
Sep 21, 2018 102.91 102.91 102.16 102.23 151,029 -0.18(-0.18%)
Sep 20, 2018 102.30 102.47 101.97 102.42 29,210 +0.56(+0.55%)
Sep 19, 2018 101.91 102.08 101.69 101.86 4,115 +0.06(+0.05%)
Sep 18, 2018 100.78 101.97 100.78 101.80 17,372 +1.07(+1.06%)
Sep 17, 2018 101.37 101.37 100.67 100.73 18,278 -0.85(-0.84%)
Sep 14, 2018 102.16 102.16 101.44 101.59 14,342 -0.62(-0.60%)
Sep 13, 2018 103.08 103.08 102.07 102.20 26,660 -0.85(-0.82%)
Sep 12, 2018 103.01 103.24 102.52 103.05 11,509 +0.05(+0.04%)
Sep 11, 2018 102.26 103.11 102.08 103.01 18,063 +0.70(+0.68%)
Sep 10, 2018 102.44 102.65 102.15 102.31 18,684 +0.46(+0.45%)
Sep 07, 2018 101.39 102.40 101.37 101.85 11,082 +0.05(+0.05%)
Sep 06, 2018 102.14 102.21 101.70 101.80 10,487 -0.07(-0.07%)
Sep 05, 2018 102.42 102.42 101.53 101.87 14,592 -0.65(-0.64%)
Sep 04, 2018 101.97 102.57 101.83 102.53 27,526 +0.60(+0.59%)
Aug 31, 2018 101.93 101.93 101.93 0 +0.73(+0.72%)
Aug 30, 2018 101.51 101.61 101.00 101.20 42,918 -0.58(-0.57%)
Aug 29, 2018 101.33 101.80 100.99 101.78 30,464 +0.77(+0.77%)
Aug 28, 2018 100.91 101.17 100.59 101.01 19,541 +0.12(+0.12%)
Aug 27, 2018 101.24 101.24 100.77 100.89 20,724 +0.17(+0.16%)
Aug 24, 2018 100.81 100.97 100.53 100.72 21,187 -0.06(-0.05%)
Aug 23, 2018 100.44 101.04 100.44 100.78 28,061 +0.29(+0.29%)
Aug 22, 2018 101.00 101.28 100.27 100.48 66,161 +0.40(+0.40%)
Aug 21, 2018 100.02 100.23 99.74 100.09 17,018 +0.49(+0.49%)
Aug 20, 2018 99.82 99.82 99.38 99.60 24,543 +0.39(+0.40%)
Aug 17, 2018 99.26 99.40 98.57 99.20 22,056 +0.54(+0.55%)
Aug 16, 2018 98.77 100.00 98.33 98.66 12,868 +1.27(+1.30%)
Aug 15, 2018 97.93 97.93 96.82 97.39 10,411 -1.10(-1.11%)
Aug 14, 2018 97.63 98.59 97.63 98.49 16,869 +1.20(+1.23%)
Aug 13, 2018 97.39 97.77 97.03 97.29 13,630 +0.12(+0.12%)
Aug 10, 2018 97.03 97.52 97.01 97.17 5,758 -0.24(-0.25%)
Aug 09, 2018 97.56 97.65 97.34 97.41 13,787 +0.00(+0.00%)
Aug 08, 2018 97.08 97.41 96.74 97.41 7,879 +0.63(+0.66%)
Aug 07, 2018 96.47 96.78 96.47 96.78 9,361 +0.75(+0.79%)
Aug 06, 2018 95.33 96.02 95.33 96.02 5,668 +0.41(+0.43%)
Aug 03, 2018 95.20 95.77 95.19 95.61 3,802 +0.35(+0.36%)
Aug 02, 2018 93.70 95.27 93.70 95.27 7,015 +1.10(+1.16%)
Aug 01, 2018 94.75 94.75 94.04 94.17 8,708 -0.64(-0.68%)
Jul 31, 2018 95.27 95.27 94.80 94.81 11,095 -0.05(-0.05%)
Jul 30, 2018 95.16 95.33 94.58 94.86 11,474 -0.29(-0.30%)
Jul 27, 2018 96.63 96.64 95.08 95.15 5,975 -0.41(-0.43%)
Jul 26, 2018 96.08 96.56 95.46 95.56 6,770 -0.52(-0.55%)
Jul 25, 2018 95.44 96.08 95.15 96.08 8,596 +0.87(+0.91%)
Jul 24, 2018 95.83 96.18 95.08 95.22 7,184 -0.10(-0.11%)
Jul 23, 2018 95.15 95.57 95.15 95.32 35,167 +0.13(+0.14%)
Jul 20, 2018 95.47 95.86 95.16 95.19 6,914 -0.40(-0.41%)
Jul 19, 2018 95.36 96.07 95.36 95.59 9,407 -0.04(-0.04%)
Jul 18, 2018 95.70 95.95 95.39 95.62 4,722 -0.03(-0.03%)
Jul 17, 2018 95.14 95.80 95.07 95.65 11,586 +0.65(+0.69%)
Jul 16, 2018 94.98 95.00 94.80 95.00 2,992 -0.02(-0.02%)
Jul 13, 2018 94.29 95.22 94.29 95.02 24,916 +0.83(+0.88%)
Jul 12, 2018 94.01 94.28 93.88 94.19 5,603 +0.56(+0.60%)
Jul 11, 2018 93.72 93.75 93.33 93.63 8,241 -0.56(-0.60%)
Jul 10, 2018 93.85 94.19 93.85 94.19 11,094 +0.42(+0.45%)
Jul 09, 2018 93.02 93.77 93.02 93.77 7,984 +0.80(+0.86%)
Jul 06, 2018 92.03 93.04 92.03 92.96 6,269 +0.61(+0.66%)
Jul 05, 2018 92.25 92.36 91.92 92.36 4,294 +0.47(+0.51%)
Jul 03, 2018 91.89 91.89 91.89 0 -0.12(-0.13%)
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.