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 29, 2016 80.41 80.42 80.00 80.34 26,006 +0.21(+0.26%)
Jul 28, 2016 80.00 80.22 79.60 80.13 28,144 +0.11(+0.14%)
Jul 27, 2016 80.74 80.74 79.92 80.02 23,673 -0.62(-0.77%)
Jul 26, 2016 80.39 80.86 80.39 80.64 5,549 +0.26(+0.32%)
Jul 25, 2016 80.19 80.38 80.10 80.38 2,578 +0.13(+0.16%)
Jul 22, 2016 80.13 80.25 79.95 80.25 10,805 +0.31(+0.39%)
Jul 21, 2016 80.38 80.38 79.87 79.94 7,931 -0.53(-0.66%)
Jul 20, 2016 80.28 80.47 80.25 80.47 14,172 +0.39(+0.49%)
Jul 19, 2016 79.82 80.23 79.81 80.08 17,223 +0.06(+0.07%)
Jul 18, 2016 79.57 80.17 79.57 80.02 40,397 +0.52(+0.65%)
Jul 15, 2016 80.14 80.14 79.44 79.50 6,445 -0.48(-0.60%)
Jul 14, 2016 80.14 80.25 79.90 79.98 23,094 +0.20(+0.25%)
Jul 13, 2016 79.92 79.92 79.67 79.78 28,110 -0.13(-0.16%)
Jul 12, 2016 80.12 80.33 79.78 79.91 30,044 -0.06(-0.08%)
Jul 11, 2016 79.57 80.11 79.57 79.97 26,152 +0.52(+0.65%)
Jul 08, 2016 78.66 79.46 78.66 79.45 124,106 +1.22(+1.56%)
Jul 07, 2016 78.30 78.47 78.01 78.23 36,240 -0.07(-0.09%)
Jul 06, 2016 77.43 78.35 77.43 78.30 9,881 +0.72(+0.93%)
Jul 05, 2016 77.45 77.69 77.20 77.58 16,663 -0.14(-0.18%)
Jul 01, 2016 77.41 77.72 77.72 77.72 22,700 +0.36(+0.47%)
Jun 30, 2016 76.90 77.41 76.61 77.36 10,941 +0.60(+0.78%)
Jun 29, 2016 76.51 76.93 76.51 76.76 20,461 +1.00(+1.32%)
Jun 28, 2016 75.42 75.76 75.17 75.76 16,621 +0.94(+1.26%)
Jun 27, 2016 74.99 75.00 74.01 74.82 24,104 -0.65(-0.86%)
Jun 24, 2016 74.65 75.97 74.60 75.47 72,410 -1.31(-1.71%)
Jun 23, 2016 76.79 76.84 76.53 76.78 10,101 +0.58(+0.76%)
Jun 22, 2016 76.32 76.52 76.11 76.20 16,609 +0.10(+0.13%)
Jun 21, 2016 76.23 76.27 76.01 76.10 37,463 +0.11(+0.14%)
Jun 20, 2016 76.15 76.70 75.99 75.99 24,386 +0.40(+0.53%)
Jun 17, 2016 75.86 75.97 75.41 75.59 15,063 -0.31(-0.41%)
Jun 16, 2016 75.60 75.99 75.17 75.90 95,840 +0.19(+0.25%)
Jun 15, 2016 75.85 76.33 75.63 75.71 135,172 -0.08(-0.11%)
Jun 14, 2016 75.84 75.89 75.34 75.79 13,817 -0.39(-0.52%)
Jun 13, 2016 76.36 76.51 76.08 76.18 7,861 -0.36(-0.46%)
Jun 10, 2016 76.46 76.70 75.92 76.54 12,115 -0.31(-0.40%)
Jun 09, 2016 76.87 76.94 76.60 76.85 12,434 -0.18(-0.23%)
Jun 08, 2016 76.88 77.07 76.70 77.03 21,468 +0.13(+0.17%)
Jun 07, 2016 76.99 77.22 76.83 76.90 33,406 -0.02(-0.03%)
Jun 06, 2016 77.16 77.16 76.73 76.92 12,921 -0.25(-0.32%)
Jun 03, 2016 77.21 77.25 76.86 77.17 68,716 -0.23(-0.30%)
Jun 02, 2016 76.87 77.40 76.72 77.40 118,930 +0.65(+0.85%)
Jun 01, 2016 76.61 76.96 76.49 76.75 11,881 +0.14(+0.18%)
May 31, 2016 76.56 76.76 76.36 76.61 16,735 +0.19(+0.25%)
May 27, 2016 76.33 76.42 76.42 76.42 14,700 +0.29(+0.38%)
May 26, 2016 75.86 76.27 75.86 76.13 48,981 +0.43(+0.57%)
May 25, 2016 75.73 75.89 75.60 75.70 18,436 +0.25(+0.33%)
May 24, 2016 75.05 75.65 75.05 75.45 11,086 +0.80(+1.07%)
May 23, 2016 75.14 75.30 74.65 74.65 12,688 -0.65(-0.86%)
May 20, 2016 74.95 75.54 74.95 75.30 15,819 +0.24(+0.32%)
May 19, 2016 74.77 75.10 74.52 75.06 22,554 +0.72(+0.97%)
May 18, 2016 73.88 74.75 73.79 74.34 120,410 -0.42(-0.56%)
May 17, 2016 75.85 75.92 74.62 74.76 24,356 -1.10(-1.45%)
May 16, 2016 74.95 76.06 74.95 75.86 41,810 +0.99(+1.32%)
May 13, 2016 75.51 75.79 74.85 74.87 51,323 -0.90(-1.19%)
May 12, 2016 75.89 76.05 75.49 75.77 15,964 -0.01(-0.01%)
May 11, 2016 76.52 76.52 75.77 75.78 28,309 -1.46(-1.89%)
May 10, 2016 77.20 77.40 77.03 77.24 26,085 +0.33(+0.43%)
May 09, 2016 76.21 77.14 76.20 76.91 17,755 +0.69(+0.91%)
May 06, 2016 75.67 76.22 75.41 76.22 55,327 +0.15(+0.20%)
May 05, 2016 76.47 76.50 75.95 76.07 65,171 -0.60(-0.78%)
May 04, 2016 76.34 76.85 76.34 76.67 22,688 -0.14(-0.18%)
May 03, 2016 76.78 77.20 76.57 76.81 13,266 -0.47(-0.61%)
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.