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 (%)
Jun 29, 2018 92.89 93.00 92.19 92.19 9,122 -0.34(-0.37%)
Jun 28, 2018 92.12 92.79 91.58 92.53 13,796 -0.59(-0.63%)
Jun 27, 2018 94.40 94.40 93.08 93.12 3,947 -0.64(-0.68%)
Jun 26, 2018 93.90 93.97 93.67 93.76 5,464 +0.02(+0.02%)
Jun 25, 2018 94.08 94.25 93.25 93.74 15,736 -0.90(-0.95%)
Jun 22, 2018 95.31 95.31 94.59 94.64 8,981 -0.29(-0.31%)
Jun 21, 2018 94.90 95.16 94.65 94.93 4,999 +0.23(+0.24%)
Jun 20, 2018 94.65 94.88 94.12 94.70 4,732 +0.74(+0.78%)
Jun 19, 2018 93.03 93.98 93.03 93.97 13,520 +0.04(+0.04%)
Jun 18, 2018 93.97 94.24 93.85 93.93 8,238 -0.33(-0.35%)
Jun 15, 2018 94.26 93.81 94.26 6,960 +0.32(+0.34%)
Jun 14, 2018 93.88 94.01 93.56 93.94 8,302 +0.38(+0.40%)
Jun 13, 2018 93.82 93.93 93.53 93.56 15,215 -0.04(-0.04%)
Jun 12, 2018 93.42 93.60 93.10 93.60 8,977 +0.33(+0.36%)
Jun 11, 2018 92.96 93.35 92.96 93.27 9,288 +0.60(+0.64%)
Jun 08, 2018 92.30 92.67 92.09 92.67 4,843 +0.18(+0.20%)
Jun 07, 2018 92.27 92.67 92.27 92.49 9,249 +0.45(+0.49%)
Jun 06, 2018 92.04 92.04 254,149 +0.35(+0.38%)
Jun 05, 2018 91.02 91.72 90.88 91.69 5,694 +0.92(+1.01%)
Jun 04, 2018 89.47 90.78 89.47 90.77 13,795 +1.66(+1.86%)
Jun 01, 2018 88.78 89.29 88.78 89.11 9,651 +0.48(+0.54%)
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%)
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.