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 (%)
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%)
Mar 01, 2019 95.89 95.89 94.77 95.21 16,127 +0.16(+0.17%)
Feb 28, 2019 94.91 95.21 94.71 95.05 10,822 +0.19(+0.20%)
Feb 27, 2019 94.90 95.13 94.35 94.86 9,763 -0.01(-0.01%)
Feb 26, 2019 94.57 95.01 94.26 94.87 8,635 -0.07(-0.08%)
Feb 25, 2019 95.86 95.86 94.91 94.94 16,663 -0.29(-0.30%)
Feb 22, 2019 95.00 95.30 94.91 95.23 7,526 +0.43(+0.45%)
Feb 21, 2019 95.53 95.53 94.49 94.80 11,072 -0.62(-0.65%)
Feb 20, 2019 96.14 96.14 95.29 95.42 18,009 -1.02(-1.06%)
Feb 19, 2019 95.79 96.74 95.79 96.45 217,580 +0.72(+0.75%)
Feb 15, 2019 95.31 95.84 95.22 95.72 22,686 +0.93(+0.98%)
Feb 14, 2019 94.24 95.26 93.99 94.79 19,193 -0.18(-0.19%)
Feb 13, 2019 94.74 95.19 94.51 94.97 17,013 +0.62(+0.66%)
Feb 12, 2019 93.26 94.40 93.26 94.35 8,898 +1.70(+1.84%)
Feb 11, 2019 92.81 92.81 92.45 92.64 21,238 +0.23(+0.25%)
Feb 08, 2019 92.49 92.63 91.91 92.41 29,567 -0.70(-0.75%)
Feb 07, 2019 92.87 93.31 92.41 93.11 29,974 -0.34(-0.37%)
Feb 06, 2019 93.89 93.89 93.17 93.45 19,647 -0.44(-0.47%)
Feb 05, 2019 93.50 94.17 93.46 93.89 27,433 +0.62(+0.67%)
Feb 04, 2019 92.44 93.27 92.35 93.27 48,546 +0.87(+0.95%)
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.