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 (%)
May 31, 2017 75.03 75.05 74.59 75.04 20,390 +0.04(+0.05%)
May 30, 2017 74.87 75.03 74.83 75.01 4,551 +0.07(+0.10%)
May 26, 2017 75.19 75.19 74.88 74.93 3,791 +0.02(+0.02%)
May 25, 2017 74.33 75.02 74.33 74.92 5,136 +1.04(+1.41%)
May 24, 2017 73.98 73.98 73.58 73.87 5,796 -0.18(-0.24%)
May 23, 2017 74.66 74.66 74.00 74.06 17,946 -0.52(-0.69%)
May 22, 2017 74.45 74.66 74.45 74.57 5,505 +0.33(+0.45%)
May 19, 2017 74.27 74.42 74.19 74.24 12,334 +0.62(+0.84%)
May 18, 2017 73.24 73.75 73.24 73.62 10,144 +0.52(+0.71%)
May 17, 2017 73.69 73.79 73.10 73.10 7,469 -0.91(-1.23%)
May 16, 2017 74.31 74.31 74.01 74.01 53,999 -0.31(-0.42%)
May 15, 2017 74.44 74.78 74.25 74.33 17,566 -0.05(-0.07%)
May 12, 2017 74.48 74.64 74.33 74.38 22,769 -0.39(-0.52%)
May 11, 2017 74.82 74.94 74.54 74.77 30,365 -0.52(-0.69%)
May 10, 2017 74.87 75.29 74.87 75.29 4,186 +0.26(+0.35%)
May 09, 2017 74.83 75.13 74.83 75.03 7,987 +0.37(+0.50%)
May 08, 2017 74.54 74.65 74.54 74.65 3,451 +0.43(+0.57%)
May 05, 2017 74.26 74.29 74.01 74.23 6,161 +0.09(+0.12%)
May 04, 2017 73.97 74.21 73.90 74.14 28,033 +0.17(+0.23%)
May 03, 2017 73.66 73.97 73.54 73.97 2,604 +0.15(+0.21%)
May 02, 2017 73.69 73.81 73.37 73.81 10,113 +0.12(+0.16%)
May 01, 2017 73.77 73.87 73.67 73.69 6,438 +0.05(+0.07%)
Apr 28, 2017 73.87 73.91 73.61 73.64 3,939 -0.20(-0.27%)
Apr 27, 2017 73.61 73.86 73.58 73.84 6,842 +0.48(+0.65%)
Apr 26, 2017 73.23 73.53 73.21 73.36 12,579 +0.29(+0.40%)
Apr 25, 2017 72.80 73.07 72.80 73.07 6,019 +0.29(+0.40%)
Apr 24, 2017 72.77 72.84 72.59 72.78 6,308 +0.57(+0.79%)
Apr 21, 2017 72.23 72.31 72.15 72.21 4,779 -0.02(-0.03%)
Apr 20, 2017 71.95 72.39 71.83 72.23 21,994 +0.81(+1.13%)
Apr 19, 2017 71.52 71.78 71.37 71.42 2,482 +0.05(+0.08%)
Apr 18, 2017 71.08 71.46 70.99 71.36 8,986 -0.31(-0.43%)
Apr 17, 2017 71.30 71.67 71.30 71.67 3,600 +0.43(+0.60%)
Apr 13, 2017 71.60 71.70 71.25 71.25 9,343 -0.36(-0.50%)
Apr 12, 2017 71.83 71.83 71.61 71.61 3,221 -0.21(-0.30%)
Apr 11, 2017 71.99 71.99 71.52 71.82 14,524 -0.17(-0.24%)
Apr 10, 2017 71.48 72.19 71.48 71.99 20,975 +0.66(+0.93%)
Apr 07, 2017 71.34 71.41 71.25 71.33 4,427 -0.01(-0.01%)
Apr 06, 2017 71.19 71.65 71.19 71.34 8,587 +0.43(+0.60%)
Apr 05, 2017 71.36 71.57 70.91 70.91 17,382 -0.16(-0.23%)
Apr 04, 2017 71.14 71.14 70.94 71.08 6,466 -0.18(-0.25%)
Apr 03, 2017 71.65 71.65 71.11 71.26 42,383 -0.33(-0.46%)
Mar 31, 2017 71.48 71.76 71.48 71.58 32,208 +0.01(+0.01%)
Mar 30, 2017 71.28 71.61 71.28 71.57 52,109 +0.10(+0.14%)
Mar 29, 2017 70.50 71.57 70.50 71.47 29,026 +0.64(+0.91%)
Mar 28, 2017 70.32 70.83 70.32 70.83 8,457 +0.45(+0.64%)
Mar 27, 2017 69.85 70.43 69.85 70.38 41,997 -0.02(-0.03%)
Mar 24, 2017 70.55 70.59 70.32 70.40 3,761 -0.05(-0.08%)
Mar 23, 2017 70.56 70.72 70.31 70.45 7,124 -0.08(-0.12%)
Mar 22, 2017 70.14 70.55 70.04 70.53 268,983 +0.34(+0.49%)
Mar 21, 2017 71.25 71.25 70.12 70.19 15,645 -0.90(-1.26%)
Mar 20, 2017 71.57 71.57 71.08 71.08 35,301 -0.47(-0.66%)
Mar 17, 2017 71.56 71.57 71.31 71.56 5,304 +0.15(+0.22%)
Mar 16, 2017 71.37 71.66 71.36 71.40 6,757 +0.02(+0.02%)
Mar 15, 2017 71.16 71.38 70.85 71.38 7,713 +0.29(+0.41%)
Mar 14, 2017 71.15 71.15 71.02 71.09 6,231 -0.04(-0.05%)
Mar 13, 2017 71.11 71.17 71.03 71.13 6,388 +0.05(+0.08%)
Mar 10, 2017 71.23 71.39 71.03 71.08 4,051 -0.03(-0.04%)
Mar 09, 2017 71.12 71.30 70.97 71.10 4,762 -0.05(-0.08%)
Mar 08, 2017 70.89 71.33 70.89 71.16 10,442 +0.39(+0.55%)
Mar 07, 2017 70.86 71.10 70.74 70.77 7,803 -0.29(-0.41%)
Mar 06, 2017 71.45 71.45 71.05 71.06 6,101 -0.56(-0.78%)
Mar 03, 2017 72.00 72.00 71.48 71.62 11,133 -0.51(-0.70%)
Mar 02, 2017 72.11 72.31 72.11 72.13 5,965 +0.05(+0.08%)
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.