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 (%)
May 31, 2019 94.62 94.62 94.26 94.37 7,203 -1.28(-1.34%)
May 30, 2019 95.44 96.18 95.41 95.65 3,883 +0.50(+0.53%)
May 29, 2019 95.53 95.53 94.70 95.15 4,527 -0.96(-1.00%)
May 28, 2019 96.95 97.42 96.10 96.10 5,087 -0.58(-0.60%)
May 24, 2019 96.74 96.77 96.37 96.68 2,687 +0.38(+0.40%)
May 23, 2019 96.50 96.50 95.83 96.30 6,088 -0.97(-0.99%)
May 22, 2019 97.43 97.67 97.27 97.27 3,386 -0.60(-0.62%)
May 21, 2019 97.48 98.16 97.30 97.87 4,002 +0.48(+0.49%)
May 20, 2019 96.98 97.49 96.83 97.39 16,519 -0.09(-0.09%)
May 17, 2019 97.12 98.49 96.94 97.48 7,203 -0.38(-0.39%)
May 16, 2019 97.78 98.77 97.78 97.87 3,653 +0.69(+0.71%)
May 15, 2019 96.31 97.23 95.91 97.17 5,504 +0.51(+0.53%)
May 14, 2019 96.64 97.18 96.20 96.66 5,455 +0.48(+0.50%)
May 13, 2019 96.51 96.76 95.71 96.18 15,773 -2.73(-2.76%)
May 10, 2019 98.71 98.91 97.23 98.91 17,740 -0.01(-0.01%)
May 09, 2019 98.27 99.16 97.84 98.92 13,317 -0.20(-0.21%)
May 08, 2019 98.86 99.47 98.79 99.13 4,667 +0.25(+0.25%)
May 07, 2019 99.64 99.64 98.31 98.88 9,240 -1.75(-1.74%)
May 06, 2019 99.27 100.83 99.18 100.62 7,361 -0.19(-0.18%)
May 03, 2019 100.88 101.15 100.80 100.81 5,698 +0.77(+0.77%)
May 02, 2019 99.62 100.08 99.29 100.04 3,996 +0.41(+0.41%)
May 01, 2019 100.85 100.85 99.61 99.63 2,962 -1.04(-1.03%)
Apr 30, 2019 100.50 100.67 99.89 100.67 2,054 +0.34(+0.34%)
Apr 29, 2019 100.44 100.51 100.26 100.33 3,542 -0.02(-0.02%)
Apr 26, 2019 100.34 100.42 99.65 100.35 7,418 -0.12(-0.12%)
Apr 25, 2019 100.75 100.79 99.97 100.47 3,668 -0.52(-0.52%)
Apr 24, 2019 101.21 101.38 100.97 100.99 3,962 +0.18(+0.18%)
Apr 23, 2019 100.00 101.16 100.00 100.81 2,827 +1.00(+1.01%)
Apr 22, 2019 100.00 100.23 99.70 99.81 19,288 -0.47(-0.47%)
Apr 18, 2019 100.64 100.64 100.09 100.27 8,171 -0.23(-0.23%)
Apr 17, 2019 100.65 100.76 100.26 100.50 5,252 +0.07(+0.07%)
Apr 16, 2019 100.62 100.64 100.22 100.43 7,485 +0.29(+0.29%)
Apr 15, 2019 99.47 100.22 99.47 100.14 6,066 +0.72(+0.72%)
Apr 12, 2019 99.39 99.72 99.39 99.43 9,676 +0.32(+0.32%)
Apr 11, 2019 98.90 99.16 98.90 99.11 5,979 +0.02(+0.02%)
Apr 10, 2019 98.47 99.11 98.47 99.09 5,351 +0.34(+0.35%)
Apr 09, 2019 99.39 99.39 98.70 98.75 4,417 -0.91(-0.91%)
Apr 08, 2019 99.12 99.66 99.09 99.66 16,007 +0.35(+0.36%)
Apr 05, 2019 98.77 99.42 98.77 99.30 11,396 +0.84(+0.85%)
Apr 04, 2019 97.70 98.47 97.70 98.47 5,171 +0.77(+0.79%)
Apr 03, 2019 97.55 97.89 97.55 97.70 18,611 +0.60(+0.62%)
Apr 02, 2019 97.71 97.71 97.08 97.09 6,095 -1.29(-1.31%)
Apr 01, 2019 98.20 98.38 98.00 98.38 12,178 +0.93(+0.95%)
Mar 29, 2019 97.33 97.51 97.17 97.45 4,408 +0.57(+0.59%)
Mar 28, 2019 96.88 97.25 96.61 96.89 7,530 +0.38(+0.40%)
Mar 27, 2019 96.87 97.02 96.22 96.50 4,716 -0.22(-0.23%)
Mar 26, 2019 96.94 97.43 96.36 96.73 13,402 +0.40(+0.42%)
Mar 25, 2019 96.01 96.77 95.96 96.33 11,194 +0.24(+0.25%)
Mar 22, 2019 97.26 97.67 96.09 96.09 10,321 -1.62(-1.66%)
Mar 21, 2019 96.59 97.79 96.59 97.70 7,731 +1.32(+1.37%)
Mar 20, 2019 96.39 96.77 95.72 96.38 17,817 -0.02(-0.02%)
Mar 19, 2019 96.29 97.05 96.25 96.40 11,566 +0.58(+0.60%)
Mar 18, 2019 94.60 95.93 94.60 95.83 13,268 +1.26(+1.33%)
Mar 15, 2019 94.43 94.62 94.08 94.57 5,375 +0.41(+0.43%)
Mar 14, 2019 94.28 94.28 94.12 94.16 5,009 -0.56(-0.59%)
Mar 13, 2019 94.44 95.07 94.44 94.72 7,056 +0.70(+0.74%)
Mar 12, 2019 94.02 94.13 93.65 94.02 5,383 +0.31(+0.33%)
Mar 11, 2019 92.63 93.74 92.63 93.71 8,176 +1.38(+1.49%)
Mar 08, 2019 92.24 92.34 91.80 92.34 12,364 -0.46(-0.49%)
Mar 07, 2019 93.74 93.74 92.52 92.79 13,048 -1.49(-1.58%)
Mar 06, 2019 95.12 95.12 94.27 94.28 7,183 -0.75(-0.79%)
Mar 05, 2019 95.16 95.21 94.87 95.03 3,137 +0.32(+0.34%)
Mar 04, 2019 95.58 95.63 94.19 94.71 29,212 -0.50(-0.53%)
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.