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 108.06 108.24 107.40 108.24 1,911 +0.37(+0.34%)
Apr 29, 2019 107.99 108.07 107.80 107.87 3,295 -0.02(-0.02%)
Apr 26, 2019 107.88 107.97 107.14 107.89 6,900 -0.13(-0.12%)
Apr 25, 2019 108.33 108.36 107.49 108.02 3,412 -0.56(-0.52%)
Apr 24, 2019 108.82 109.01 108.56 108.58 3,685 +0.19(+0.18%)
Apr 23, 2019 107.52 108.76 107.52 108.39 2,630 +1.08(+1.01%)
Apr 22, 2019 107.52 107.76 107.20 107.31 17,940 -0.50(-0.47%)
Apr 18, 2019 108.21 108.21 107.62 107.81 7,600 -0.25(-0.23%)
Apr 17, 2019 108.22 108.33 107.80 108.06 4,885 +0.08(+0.07%)
Apr 16, 2019 108.18 108.21 107.76 107.98 6,962 +0.31(+0.29%)
Apr 15, 2019 106.95 107.76 106.95 107.67 5,642 +0.77(+0.72%)
Apr 12, 2019 106.86 107.22 106.86 106.90 9,000 +0.34(+0.32%)
Apr 11, 2019 106.33 106.61 106.33 106.56 5,561 +0.02(+0.02%)
Apr 10, 2019 105.87 106.56 105.87 106.54 4,977 +0.37(+0.35%)
Apr 09, 2019 106.86 106.86 106.12 106.17 4,109 -0.98(-0.91%)
Apr 08, 2019 106.57 107.15 106.54 107.15 14,888 +0.38(+0.36%)
Apr 05, 2019 106.20 106.89 106.20 106.77 10,600 +0.90(+0.85%)
Apr 04, 2019 105.05 105.87 105.05 105.87 4,810 +0.83(+0.79%)
Apr 03, 2019 104.88 105.25 104.88 105.04 17,310 +0.65(+0.62%)
Apr 02, 2019 105.06 105.06 104.38 104.39 5,669 -1.39(-1.31%)
Apr 01, 2019 105.58 105.78 105.37 105.78 11,327 +1.00(+0.95%)
Mar 29, 2019 104.65 104.84 104.47 104.78 4,100 +0.61(+0.59%)
Mar 28, 2019 104.16 104.56 103.87 104.17 7,004 +0.41(+0.40%)
Mar 27, 2019 104.15 104.31 103.45 103.76 4,387 -0.24(-0.23%)
Mar 26, 2019 104.23 104.75 103.60 104.00 12,465 +0.43(+0.42%)
Mar 25, 2019 103.23 104.04 103.17 103.57 10,412 +0.26(+0.25%)
Mar 22, 2019 104.57 105.01 103.31 103.31 9,600 -1.74(-1.66%)
Mar 21, 2019 103.85 105.14 103.85 105.05 7,191 +1.42(+1.37%)
Mar 20, 2019 103.64 104.04 102.92 103.63 16,572 -0.02(-0.02%)
Mar 19, 2019 103.53 104.35 103.49 103.65 10,758 +0.62(+0.60%)
Mar 18, 2019 101.71 103.14 101.71 103.03 12,341 +1.35(+1.33%)
Mar 15, 2019 101.53 101.73 101.15 101.68 5,000 +0.44(+0.43%)
Mar 14, 2019 101.37 101.37 101.20 101.24 4,659 -0.60(-0.59%)
Mar 13, 2019 101.54 102.22 101.54 101.84 6,563 +0.75(+0.74%)
Mar 12, 2019 101.09 101.21 100.69 101.09 5,007 +0.33(+0.33%)
Mar 11, 2019 99.59 100.79 99.59 100.76 7,605 +1.48(+1.49%)
Mar 08, 2019 99.17 99.28 98.70 99.28 11,500 -0.49(-0.49%)
Mar 07, 2019 100.79 100.79 99.48 99.77 12,136 -1.60(-1.58%)
Mar 06, 2019 102.27 102.27 101.36 101.37 6,681 -0.80(-0.79%)
Mar 05, 2019 102.31 102.37 102.00 102.17 2,918 +0.34(+0.34%)
Mar 04, 2019 102.77 102.82 101.27 101.83 27,170 -0.54(-0.53%)
Mar 01, 2019 103.10 103.10 101.90 102.37 15,000 +0.17(+0.17%)
Feb 28, 2019 102.05 102.37 101.83 102.20 10,066 +0.21(+0.20%)
Feb 27, 2019 102.03 102.28 101.44 101.99 9,081 -0.01(-0.01%)
Feb 26, 2019 101.68 102.15 101.35 102.00 8,032 -0.08(-0.08%)
Feb 25, 2019 103.07 103.07 102.05 102.08 15,498 -0.31(-0.30%)
Feb 22, 2019 102.14 102.47 102.05 102.39 7,000 +0.46(+0.45%)
Feb 21, 2019 102.71 102.71 101.59 101.93 10,298 -0.67(-0.65%)
Feb 20, 2019 103.37 103.37 102.45 102.60 16,750 -1.10(-1.06%)
Feb 19, 2019 102.99 104.01 102.99 103.70 202,366 +0.78(+0.75%)
Feb 15, 2019 102.48 103.05 102.38 102.92 21,100 +1.00(+0.98%)
Feb 14, 2019 101.33 102.42 101.06 101.92 17,851 -0.19(-0.19%)
Feb 13, 2019 101.86 102.35 101.61 102.11 15,824 +0.67(+0.66%)
Feb 12, 2019 100.27 101.50 100.27 101.44 8,276 +1.83(+1.84%)
Feb 11, 2019 99.79 99.79 99.40 99.61 19,753 +0.25(+0.25%)
Feb 08, 2019 99.44 99.59 98.82 99.36 27,500 -0.75(-0.75%)
Feb 07, 2019 99.85 100.33 99.36 100.11 27,879 -0.37(-0.37%)
Feb 06, 2019 100.95 100.95 100.18 100.48 18,274 -0.47(-0.47%)
Feb 05, 2019 100.53 101.25 100.49 100.95 25,515 +0.67(+0.67%)
Feb 04, 2019 99.39 100.28 99.29 100.28 45,152 +0.94(+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.