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, 2018 89.42 89.52 88.63 88.63 1,936 -1.20(-1.33%)
May 30, 2018 88.96 89.92 88.96 89.83 2,863 +1.60(+1.81%)
May 29, 2018 88.66 88.69 88.22 88.23 5,933 -0.74(-0.83%)
May 25, 2018 88.97 88.97 88.97 0 -0.22(-0.25%)
May 24, 2018 88.48 89.24 88.27 89.19 3,072 +0.20(+0.22%)
May 23, 2018 88.62 88.99 88.59 88.99 1,772 +0.34(+0.39%)
May 22, 2018 89.78 89.78 88.65 88.65 3,614 -0.49(-0.55%)
May 21, 2018 89.23 89.34 89.14 89.14 4,292 +0.40(+0.46%)
May 18, 2018 88.90 88.96 88.69 88.73 3,344 -0.29(-0.33%)
May 17, 2018 89.15 89.38 89.02 89.02 4,184 -0.07(-0.08%)
May 16, 2018 88.75 89.41 88.75 89.09 5,441 +0.84(+0.95%)
May 15, 2018 88.42 88.51 88.23 88.25 21,040 -0.95(-1.06%)
May 14, 2018 88.93 89.20 88.88 89.20 11,687 +0.88(+1.00%)
May 11, 2018 87.80 88.42 87.65 88.32 7,995 +0.68(+0.77%)
May 10, 2018 87.88 87.89 87.65 87.65 11,955 +0.14(+0.16%)
May 09, 2018 87.05 87.56 86.95 87.51 4,147 +0.61(+0.71%)
May 08, 2018 87.00 87.11 86.89 86.89 4,811 -0.23(-0.26%)
May 07, 2018 88.05 88.05 86.94 87.12 13,794 -0.67(-0.77%)
May 04, 2018 86.91 88.14 86.87 87.79 5,336 +0.64(+0.74%)
May 03, 2018 87.66 87.66 86.28 87.15 13,262 -1.02(-1.16%)
May 02, 2018 88.25 88.68 88.17 88.17 4,759 -0.36(-0.41%)
May 01, 2018 88.02 88.54 87.78 88.53 6,623 -0.52(-0.58%)
Apr 30, 2018 89.90 90.11 89.04 89.04 7,988 -0.55(-0.62%)
Apr 27, 2018 89.27 89.82 89.27 89.60 8,508 +1.27(+1.44%)
Apr 26, 2018 86.99 88.48 86.88 88.33 6,203 +2.18(+2.53%)
Apr 25, 2018 85.65 86.44 85.31 86.14 6,743 +0.49(+0.57%)
Apr 24, 2018 86.95 86.95 85.40 85.66 9,563 -0.75(-0.87%)
Apr 23, 2018 86.48 86.71 86.11 86.41 9,291 +0.25(+0.29%)
Apr 20, 2018 87.20 87.20 85.94 86.16 15,584 -0.96(-1.10%)
Apr 19, 2018 87.72 87.72 86.88 87.12 9,688 -0.80(-0.91%)
Apr 18, 2018 87.43 88.08 87.43 87.92 3,474 +0.82(+0.95%)
Apr 17, 2018 86.50 87.15 86.50 87.09 3,108 +1.30(+1.51%)
Apr 16, 2018 85.02 86.02 85.00 85.80 3,919 +1.17(+1.38%)
Apr 13, 2018 85.63 85.63 84.48 84.62 11,217 -0.79(-0.93%)
Apr 12, 2018 85.36 85.77 85.30 85.42 5,181 +0.38(+0.45%)
Apr 11, 2018 84.97 85.44 84.93 85.03 3,455 -0.48(-0.56%)
Apr 10, 2018 85.15 85.51 84.58 85.51 5,666 +0.26(+0.30%)
Apr 09, 2018 85.26 85.41 84.98 85.25 4,648 +0.29(+0.34%)
Apr 06, 2018 86.24 86.36 84.79 84.97 7,273 -1.73(-1.99%)
Apr 05, 2018 86.14 86.81 85.75 86.69 9,542 +1.11(+1.30%)
Apr 04, 2018 82.63 85.58 82.63 85.58 38,952 +1.39(+1.65%)
Apr 03, 2018 83.54 84.19 83.05 84.19 8,762 +1.18(+1.42%)
Apr 02, 2018 85.13 85.13 82.31 83.02 11,554 -2.73(-3.19%)
Mar 29, 2018 85.75 85.75 85.75 0 +0.77(+0.91%)
Mar 28, 2018 84.55 84.98 84.28 84.98 11,595 +0.14(+0.17%)
Mar 27, 2018 87.13 87.13 84.84 84.84 4,925 -1.93(-2.23%)
Mar 26, 2018 85.66 86.87 85.08 86.77 8,783 +2.40(+2.85%)
Mar 23, 2018 86.21 86.51 84.24 84.37 14,979 -2.34(-2.70%)
Mar 22, 2018 87.26 87.26 86.24 86.71 5,528 -0.84(-0.95%)
Mar 21, 2018 87.67 88.07 87.54 87.54 2,403 -0.06(-0.07%)
Mar 20, 2018 87.45 87.65 87.15 87.60 6,921 +0.34(+0.38%)
Mar 19, 2018 88.11 88.11 86.91 87.27 10,223 -1.31(-1.48%)
Mar 16, 2018 88.66 88.76 88.47 88.57 6,143 +0.38(+0.43%)
Mar 15, 2018 88.72 88.72 88.03 88.20 5,681 -0.52(-0.59%)
Mar 14, 2018 89.39 89.39 88.53 88.72 5,541 -0.39(-0.43%)
Mar 13, 2018 89.84 89.89 89.06 89.11 10,565 -0.40(-0.44%)
Mar 12, 2018 89.27 89.61 89.27 89.50 4,433 +0.31(+0.35%)
Mar 09, 2018 88.42 89.19 88.22 89.19 6,774 +1.31(+1.49%)
Mar 08, 2018 88.38 88.52 87.76 87.88 64,852 -0.58(-0.66%)
Mar 07, 2018 88.67 87.85 88.47 13,196 -0.80(-0.89%)
Mar 06, 2018 89.35 89.35 88.79 89.27 7,229 +0.10(+0.11%)
Mar 05, 2018 87.77 89.22 87.73 89.16 12,825 +1.02(+1.16%)
Mar 02, 2018 87.18 88.14 86.90 88.14 8,057 -0.01(-0.01%)
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.