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 29, 2017 84.09 84.09 84.09 0 -0.45(-0.54%)
Dec 28, 2017 84.67 84.67 84.36 84.54 6,735 +0.02(+0.02%)
Dec 27, 2017 84.92 84.92 84.50 84.53 11,702 -0.27(-0.31%)
Dec 26, 2017 84.11 84.80 84.11 84.79 13,498 +0.64(+0.77%)
Dec 22, 2017 84.21 84.21 84.00 84.15 10,768 -0.09(-0.11%)
Dec 21, 2017 84.17 84.41 84.17 84.24 7,715 +0.09(+0.11%)
Dec 20, 2017 84.40 84.40 83.96 84.15 6,190 +0.11(+0.13%)
Dec 19, 2017 84.09 84.22 83.83 84.04 12,463 +0.14(+0.16%)
Dec 18, 2017 83.51 84.06 83.51 83.90 99,216 +0.98(+1.19%)
Dec 15, 2017 82.76 83.33 82.73 82.92 14,920 +0.73(+0.89%)
Dec 14, 2017 82.75 82.85 82.18 82.18 8,388 -0.45(-0.55%)
Dec 13, 2017 82.36 82.71 82.36 82.64 13,984 +0.51(+0.62%)
Dec 12, 2017 82.52 82.52 82.10 82.13 9,426 -0.21(-0.25%)
Dec 11, 2017 82.27 82.35 81.95 82.34 9,803 +0.11(+0.13%)
Dec 08, 2017 81.68 82.28 81.47 82.23 13,471 +0.89(+1.09%)
Dec 07, 2017 81.34 81.61 81.25 81.34 18,171 +0.23(+0.28%)
Dec 06, 2017 81.10 81.43 80.94 81.11 9,086 -0.27(-0.33%)
Dec 05, 2017 82.11 82.11 81.38 81.39 19,453 -0.56(-0.69%)
Dec 04, 2017 81.36 82.12 81.36 81.95 21,478 +1.32(+1.64%)
Dec 01, 2017 80.86 80.86 79.78 80.62 41,677 -0.38(-0.47%)
Nov 30, 2017 80.87 81.48 80.63 81.00 47,060 +0.77(+0.96%)
Nov 29, 2017 79.36 80.42 79.36 80.23 15,809 +0.95(+1.20%)
Nov 28, 2017 78.20 79.28 78.01 79.28 66,080 +1.31(+1.68%)
Nov 27, 2017 78.01 78.39 77.91 77.97 12,282 +0.26(+0.34%)
Nov 24, 2017 78.02 78.02 77.71 77.71 9,199 +0.00(+0.00%)
Nov 22, 2017 77.49 77.92 77.46 77.71 6,890 +0.34(+0.44%)
Nov 21, 2017 77.24 77.37 77.12 77.36 17,442 +0.24(+0.32%)
Nov 20, 2017 77.11 77.12 76.85 77.12 4,706 -0.05(-0.06%)
Nov 17, 2017 76.97 77.24 76.86 77.16 177,384 +0.76(+1.00%)
Nov 16, 2017 75.47 76.42 75.47 76.40 17,425 +1.50(+2.01%)
Nov 15, 2017 74.87 75.13 74.85 74.90 6,682 -0.70(-0.92%)
Nov 14, 2017 75.38 75.60 75.32 75.60 2,339 -0.05(-0.07%)
Nov 13, 2017 75.73 76.29 75.60 75.65 19,937 +0.04(+0.05%)
Nov 10, 2017 74.99 75.68 74.99 75.61 15,529 +0.51(+0.68%)
Nov 09, 2017 74.54 75.11 74.45 75.11 2,134 +0.34(+0.45%)
Nov 08, 2017 74.22 74.93 74.22 74.77 8,597 +0.69(+0.93%)
Nov 07, 2017 74.30 74.43 73.97 74.08 5,214 -0.08(-0.11%)
Nov 06, 2017 74.37 74.37 74.16 74.16 1,203 -0.35(-0.47%)
Nov 03, 2017 74.36 74.63 74.36 74.51 1,200 +0.37(+0.50%)
Nov 02, 2017 74.21 74.29 73.99 74.14 3,384 -0.06(-0.08%)
Nov 01, 2017 74.35 74.35 74.00 74.20 8,329 +0.29(+0.39%)
Oct 31, 2017 74.14 74.14 73.87 73.91 3,185 +0.09(+0.12%)
Oct 30, 2017 73.91 74.14 73.68 73.82 1,994 -0.42(-0.56%)
Oct 27, 2017 74.33 74.33 73.56 74.24 10,835 +0.50(+0.68%)
Oct 26, 2017 74.27 74.42 73.61 73.74 8,412 -0.14(-0.18%)
Oct 25, 2017 74.04 74.04 73.64 73.87 7,357 -0.17(-0.23%)
Oct 24, 2017 74.01 74.24 73.97 74.05 3,341 +0.15(+0.21%)
Oct 23, 2017 74.00 74.34 73.89 73.89 10,782 -0.06(-0.08%)
Oct 20, 2017 73.80 73.96 73.73 73.96 2,020 +0.45(+0.62%)
Oct 19, 2017 73.26 73.60 73.26 73.50 2,007 -0.17(-0.23%)
Oct 18, 2017 73.67 73.68 73.61 73.68 2,306 +0.20(+0.27%)
Oct 17, 2017 73.28 73.63 73.28 73.48 10,861 +0.13(+0.18%)
Oct 16, 2017 73.80 73.80 73.22 73.35 5,216 -0.36(-0.49%)
Oct 13, 2017 73.70 73.85 73.70 73.71 3,466 +0.14(+0.19%)
Oct 12, 2017 73.69 73.79 73.34 73.57 9,135 -0.08(-0.11%)
Oct 11, 2017 73.68 73.79 73.62 73.65 8,036 +0.21(+0.28%)
Oct 10, 2017 73.48 73.65 73.35 73.44 2,506 +0.44(+0.60%)
Oct 09, 2017 73.10 73.25 73.00 73.00 4,267 -1.11(-1.49%)
Oct 06, 2017 74.03 74.15 74.03 74.11 795 -0.36(-0.49%)
Oct 05, 2017 74.00 74.51 74.00 74.47 3,758 +0.61(+0.83%)
Oct 04, 2017 73.94 73.98 73.83 73.86 2,147 -0.17(-0.23%)
Oct 03, 2017 74.00 74.07 74.00 74.03 1,070 +0.11(+0.15%)
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.