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 29, 2017 73.77 73.86 73.77 73.86 1,167 +0.26(+0.36%)
Sep 28, 2017 73.62 73.67 73.58 73.59 2,480 -0.29(-0.39%)
Sep 27, 2017 73.97 73.53 73.89 9,708 +0.22(+0.30%)
Sep 26, 2017 73.71 73.71 73.45 73.67 1,206 +0.37(+0.50%)
Sep 25, 2017 73.54 73.54 73.53 73.30 3,729 +0.19(+0.27%)
Sep 22, 2017 72.87 73.10 72.85 73.10 2,538 +0.17(+0.24%)
Sep 21, 2017 73.20 73.20 72.86 72.93 4,630 -0.38(-0.52%)
Sep 20, 2017 73.45 73.51 73.17 73.31 1,379 -0.14(-0.18%)
Sep 19, 2017 74.19 74.19 73.45 73.45 3,632 -0.56(-0.76%)
Sep 18, 2017 74.58 74.61 74.01 74.01 5,193 -0.46(-0.61%)
Sep 15, 2017 74.29 74.50 74.29 74.46 2,741 +0.13(+0.17%)
Sep 14, 2017 74.80 74.80 74.32 74.34 2,921 -0.62(-0.82%)
Sep 13, 2017 74.85 74.95 74.85 74.95 2,267 +1.00(+1.35%)
Sep 12, 2017 73.55 74.15 73.55 73.95 3,365 +0.73(+1.00%)
Sep 11, 2017 72.92 73.23 72.92 73.22 2,997 +0.52(+0.71%)
Sep 08, 2017 73.20 73.20 72.43 72.71 3,841 -0.68(-0.93%)
Sep 07, 2017 73.21 73.41 73.08 73.39 7,540 +0.44(+0.61%)
Sep 06, 2017 72.42 72.99 72.42 72.94 5,863 +0.75(+1.04%)
Sep 05, 2017 72.12 72.44 72.10 72.19 5,529 +0.08(+0.11%)
Sep 01, 2017 71.85 72.14 71.85 72.11 2,235 +0.48(+0.67%)
Aug 31, 2017 71.58 71.85 71.50 71.63 7,664 +0.12(+0.16%)
Aug 30, 2017 71.14 71.51 71.13 71.51 1,326 +0.51(+0.72%)
Aug 29, 2017 70.63 71.12 70.19 71.00 7,497 -0.04(-0.06%)
Aug 28, 2017 71.19 71.19 70.99 71.04 2,556 -0.09(-0.12%)
Aug 25, 2017 71.03 71.34 71.03 71.13 2,741 +0.40(+0.56%)
Aug 24, 2017 71.72 70.73 70.73 4,077 -0.99(-1.38%)
Aug 23, 2017 71.61 71.74 71.52 71.72 3,752 -0.34(-0.47%)
Aug 22, 2017 71.41 72.05 71.41 72.05 3,892 +0.83(+1.17%)
Aug 21, 2017 70.82 71.30 70.76 71.22 181,187 +0.12(+0.17%)
Aug 18, 2017 71.36 71.37 71.10 71.10 2,676 -0.08(-0.11%)
Aug 17, 2017 71.85 71.97 71.18 71.18 72,713 -1.04(-1.44%)
Aug 16, 2017 72.16 72.42 72.16 72.23 4,943 +0.40(+0.55%)
Aug 15, 2017 72.72 72.72 71.83 71.83 24,193 -0.81(-1.11%)
Aug 14, 2017 72.91 72.91 72.52 72.63 6,152 +0.07(+0.10%)
Aug 11, 2017 72.12 72.67 72.12 72.56 2,551 +0.37(+0.51%)
Aug 10, 2017 73.25 73.25 72.19 72.19 13,043 -1.30(-1.78%)
Aug 09, 2017 73.68 73.77 73.36 73.49 4,689 -0.44(-0.60%)
Aug 08, 2017 74.03 74.44 73.92 73.94 4,769 -0.05(-0.06%)
Aug 07, 2017 73.50 73.98 73.50 73.98 5,284 +0.60(+0.81%)
Aug 04, 2017 73.48 73.48 73.15 73.39 2,784 +0.26(+0.35%)
Aug 03, 2017 73.92 73.92 73.13 73.13 4,028 -0.79(-1.07%)
Aug 02, 2017 74.22 74.22 73.63 73.92 10,112 -0.41(-0.55%)
Aug 01, 2017 74.30 74.42 74.24 74.33 6,877 +0.31(+0.42%)
Jul 31, 2017 74.14 74.14 73.77 74.02 4,386 +0.12(+0.16%)
Jul 28, 2017 73.75 74.02 73.62 73.90 7,448 -0.41(-0.56%)
Jul 27, 2017 74.26 74.78 73.94 74.32 20,304 +0.24(+0.33%)
Jul 26, 2017 73.95 74.07 73.66 74.07 3,582 +0.23(+0.31%)
Jul 25, 2017 73.06 73.94 73.06 73.85 6,746 +0.97(+1.33%)
Jul 24, 2017 72.77 72.99 72.77 72.88 8,963 +0.09(+0.12%)
Jul 21, 2017 72.53 72.79 72.47 72.79 18,177 +0.03(+0.04%)
Jul 20, 2017 73.17 73.17 72.68 72.76 23,010 -0.22(-0.30%)
Jul 19, 2017 72.91 73.13 72.91 72.98 14,109 +0.32(+0.44%)
Jul 18, 2017 72.62 72.88 72.62 72.66 54,379 -0.24(-0.32%)
Jul 17, 2017 72.66 73.06 72.66 72.90 31,171 +0.29(+0.40%)
Jul 14, 2017 72.55 72.71 72.36 72.61 13,604 +0.27(+0.38%)
Jul 13, 2017 72.74 72.74 72.08 72.33 120,326 +0.52(+0.72%)
Jul 12, 2017 71.59 71.93 71.59 71.82 16,908 +0.53(+0.74%)
Jul 11, 2017 71.39 71.43 71.18 71.29 3,707 -0.20(-0.28%)
Jul 10, 2017 71.77 71.77 71.40 71.49 10,606 -0.34(-0.47%)
Jul 07, 2017 71.85 72.02 71.79 71.83 11,694 +0.12(+0.17%)
Jul 06, 2017 72.11 72.11 71.71 71.71 5,568 -0.92(-1.26%)
Jul 05, 2017 72.81 72.81 72.51 72.62 3,048 -0.19(-0.26%)
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.