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, 2019 103.53 103.53 101.41 102.39 7,772 -1.21(-1.17%)
Jul 30, 2019 103.57 103.84 103.57 103.60 1,061 -0.54(-0.52%)
Jul 29, 2019 104.22 104.22 103.87 104.14 3,529 -0.36(-0.35%)
Jul 26, 2019 103.99 104.53 103.97 104.50 3,655 +0.23(+0.22%)
Jul 25, 2019 105.07 105.13 104.28 104.28 3,581 -0.84(-0.80%)
Jul 24, 2019 104.19 105.14 104.19 105.12 2,008 +0.61(+0.58%)
Jul 23, 2019 104.65 104.65 103.93 104.51 3,300 +0.46(+0.44%)
Jul 22, 2019 104.86 104.86 103.83 104.05 8,677 -0.50(-0.48%)
Jul 19, 2019 105.57 105.57 104.55 104.55 9,784 -0.60(-0.57%)
Jul 18, 2019 105.14 105.22 104.40 105.15 7,249 -0.39(-0.37%)
Jul 17, 2019 106.03 106.03 105.54 105.54 7,180 -0.93(-0.87%)
Jul 16, 2019 106.57 106.68 106.22 106.47 13,160 -0.13(-0.12%)
Jul 15, 2019 106.78 106.78 106.20 106.60 5,953 +0.20(+0.18%)
Jul 12, 2019 105.57 106.45 105.57 106.40 14,084 +1.10(+1.05%)
Jul 11, 2019 105.57 105.69 105.10 105.30 12,158 +0.76(+0.73%)
Jul 10, 2019 104.44 104.54 104.07 104.54 23,087 +0.31(+0.30%)
Jul 09, 2019 104.07 104.38 103.88 104.23 14,648 +0.20(+0.20%)
Jul 08, 2019 103.37 104.02 103.37 104.02 3,401 +0.46(+0.45%)
Jul 05, 2019 103.14 103.67 103.03 103.56 2,150 +0.17(+0.16%)
Jul 03, 2019 103.24 103.52 103.24 103.40 7,848 +0.91(+0.89%)
Jul 02, 2019 102.09 102.48 101.89 102.48 1,858 +0.37(+0.36%)
Jul 01, 2019 102.40 103.06 101.69 102.11 7,402 +0.84(+0.83%)
Jun 28, 2019 101.51 101.61 101.19 101.27 2,580 +0.03(+0.02%)
Jun 27, 2019 100.90 101.33 100.90 101.24 3,276 +0.45(+0.44%)
Jun 26, 2019 100.54 100.94 100.54 100.80 3,468 +0.28(+0.27%)
Jun 25, 2019 100.77 101.02 100.42 100.52 4,225 -0.58(-0.57%)
Jun 24, 2019 101.49 101.64 101.07 101.10 9,617 -0.57(-0.56%)
Jun 21, 2019 102.25 102.31 101.67 101.67 5,590 -0.39(-0.38%)
Jun 20, 2019 102.31 102.31 101.28 102.06 5,256 +0.47(+0.47%)
Jun 19, 2019 101.58 101.73 100.97 101.58 3,881 +0.22(+0.22%)
Jun 18, 2019 101.71 102.26 101.32 101.36 9,323 +0.40(+0.39%)
Jun 17, 2019 100.94 101.17 100.92 100.97 2,836 +0.24(+0.24%)
Jun 14, 2019 100.54 100.74 100.32 100.72 5,375 +0.20(+0.20%)
Jun 13, 2019 99.87 100.57 99.87 100.52 3,048 +0.99(+0.99%)
Jun 12, 2019 99.40 99.58 99.40 99.54 12,669 -0.06(-0.06%)
Jun 11, 2019 100.22 100.36 99.39 99.59 10,891 +0.24(+0.24%)
Jun 10, 2019 98.59 99.98 98.59 99.35 8,949 +1.31(+1.34%)
Jun 07, 2019 97.03 98.16 97.03 98.04 4,945 +1.34(+1.38%)
Jun 06, 2019 96.23 96.89 96.19 96.70 32,338 +0.53(+0.55%)
Jun 05, 2019 95.75 96.24 95.43 96.17 4,515 +0.37(+0.39%)
Jun 04, 2019 94.81 95.80 94.81 95.80 23,149 +1.87(+1.99%)
Jun 03, 2019 94.21 94.51 93.46 93.93 8,263 -0.44(-0.46%)
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%)
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.