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 (%)
Nov 30, 2018 94.74 95.38 94.69 95.27 27,272 +0.43(+0.46%)
Nov 29, 2018 94.97 95.13 94.23 94.84 23,417 -0.27(-0.28%)
Nov 28, 2018 93.17 95.16 92.87 95.11 62,194 +2.74(+2.97%)
Nov 27, 2018 91.09 92.43 91.09 92.37 51,630 +0.98(+1.07%)
Nov 26, 2018 90.96 91.39 90.60 91.39 36,687 +1.63(+1.81%)
Nov 23, 2018 89.60 90.20 89.60 89.76 17,276 -0.22(-0.25%)
Nov 21, 2018 89.98 89.98 89.98 0 +0.46(+0.51%)
Nov 20, 2018 89.92 90.89 88.68 89.52 65,172 -3.40(-3.65%)
Nov 19, 2018 94.86 95.14 92.72 92.92 75,972 -2.02(-2.12%)
Nov 16, 2018 94.87 95.22 94.34 94.93 25,425 -0.66(-0.69%)
Nov 15, 2018 95.94 95.94 93.90 95.60 78,134 -0.79(-0.82%)
Nov 14, 2018 98.26 98.71 96.25 96.39 44,623 -1.14(-1.17%)
Nov 13, 2018 98.05 98.20 97.07 97.53 45,526 -0.19(-0.20%)
Nov 12, 2018 99.28 99.55 97.62 97.72 44,041 -1.66(-1.67%)
Nov 09, 2018 100.07 100.07 98.93 99.38 48,785 -0.99(-0.99%)
Nov 08, 2018 99.79 100.78 99.63 100.37 179,120 +0.46(+0.46%)
Nov 07, 2018 98.07 99.92 98.07 99.91 48,446 +2.57(+2.64%)
Nov 06, 2018 96.60 97.35 96.60 97.35 32,163 +0.64(+0.66%)
Nov 05, 2018 96.52 96.87 95.64 96.71 30,124 +0.16(+0.16%)
Nov 02, 2018 97.43 97.65 95.72 96.55 29,336 -0.21(-0.22%)
Nov 01, 2018 95.47 96.80 95.16 96.77 21,244 +1.76(+1.85%)
Oct 31, 2018 95.64 95.97 94.95 95.01 23,290 +0.17(+0.17%)
Oct 30, 2018 93.12 94.87 92.96 94.84 52,810 +1.70(+1.83%)
Oct 29, 2018 94.14 95.04 91.80 93.14 32,508 -0.29(-0.32%)
Oct 26, 2018 94.15 94.39 92.58 93.43 27,054 -2.65(-2.76%)
Oct 25, 2018 94.46 96.54 94.22 96.08 44,673 +2.26(+2.41%)
Oct 24, 2018 96.37 96.89 93.66 93.82 25,568 -2.54(-2.64%)
Oct 23, 2018 95.21 96.70 94.58 96.36 18,926 -0.29(-0.30%)
Oct 22, 2018 96.78 96.99 96.27 96.65 9,386 +0.16(+0.16%)
Oct 19, 2018 96.84 97.48 96.25 96.49 25,425 -0.12(-0.12%)
Oct 18, 2018 97.78 98.06 96.29 96.61 14,767 -1.27(-1.30%)
Oct 17, 2018 98.67 98.67 97.17 97.88 28,402 -0.93(-0.94%)
Oct 16, 2018 97.47 98.91 97.18 98.81 34,744 +1.79(+1.85%)
Oct 15, 2018 97.01 97.68 96.64 97.01 15,095 -0.28(-0.28%)
Oct 12, 2018 96.89 97.45 95.96 97.29 47,155 +2.25(+2.36%)
Oct 11, 2018 96.50 97.60 94.65 95.04 188,197 -2.34(-2.40%)
Oct 10, 2018 99.31 99.53 97.28 97.38 46,103 -2.16(-2.17%)
Oct 09, 2018 99.58 100.21 99.32 99.55 26,514 -0.02(-0.02%)
Oct 08, 2018 98.73 99.79 98.73 99.56 17,284 +0.86(+0.87%)
Oct 05, 2018 99.68 99.89 98.24 98.71 18,145 -1.05(-1.05%)
Oct 04, 2018 100.84 100.86 99.47 99.76 39,314 -1.24(-1.23%)
Oct 03, 2018 101.70 101.83 100.99 101.00 37,643 -0.53(-0.52%)
Oct 02, 2018 102.78 102.78 101.52 101.52 7,328 -1.11(-1.09%)
Oct 01, 2018 103.29 103.29 102.64 102.64 22,821 +0.06(+0.05%)
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%)
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.