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 (%)
Sep 28, 2018 111.22 111.79 110.94 111.46 21,900 +0.06(+0.05%)
Sep 27, 2018 111.27 111.91 111.03 111.40 9,878 +0.25(+0.22%)
Sep 26, 2018 111.04 111.88 110.97 111.15 16,155 +0.49(+0.44%)
Sep 25, 2018 110.75 111.04 110.37 110.66 8,466 +0.29(+0.26%)
Sep 24, 2018 111.05 111.05 110.17 110.37 29,674 -0.71(-0.64%)
Sep 21, 2018 111.82 111.82 111.00 111.08 139,000 -0.20(-0.18%)
Sep 20, 2018 111.15 111.34 110.79 111.28 26,884 +0.61(+0.55%)
Sep 19, 2018 110.73 110.92 110.49 110.67 3,788 +0.06(+0.05%)
Sep 18, 2018 109.50 110.79 109.50 110.61 15,989 +1.16(+1.06%)
Sep 17, 2018 110.14 110.14 109.38 109.45 16,823 -0.93(-0.84%)
Sep 14, 2018 111.00 111.00 110.22 110.38 13,200 -0.67(-0.60%)
Sep 13, 2018 112.00 112.00 110.90 111.05 24,537 -0.92(-0.82%)
Sep 12, 2018 111.92 112.17 111.39 111.97 10,593 +0.05(+0.04%)
Sep 11, 2018 111.11 112.03 110.91 111.92 16,625 +0.76(+0.68%)
Sep 10, 2018 111.31 111.53 110.99 111.16 17,196 +0.50(+0.45%)
Sep 07, 2018 110.17 111.26 110.14 110.66 10,200 +0.05(+0.05%)
Sep 06, 2018 110.98 111.05 110.50 110.61 9,652 -0.08(-0.07%)
Sep 05, 2018 111.28 111.28 110.32 110.69 13,430 -0.71(-0.64%)
Sep 04, 2018 110.79 111.45 110.64 111.40 25,334 +0.65(+0.59%)
Aug 31, 2018 110.75 110.75 110.75 0 +0.79(+0.72%)
Aug 30, 2018 110.29 110.40 109.74 109.96 39,500 -0.63(-0.57%)
Aug 29, 2018 110.10 110.61 109.72 110.59 28,038 +0.84(+0.77%)
Aug 28, 2018 109.64 109.92 109.30 109.75 17,985 +0.13(+0.12%)
Aug 27, 2018 110.00 110.00 109.49 109.62 19,074 +0.18(+0.16%)
Aug 24, 2018 109.53 109.71 109.23 109.44 19,500 -0.06(-0.05%)
Aug 23, 2018 109.13 109.78 109.13 109.50 25,826 +0.32(+0.29%)
Aug 22, 2018 109.74 110.04 108.95 109.18 60,892 +0.43(+0.40%)
Aug 21, 2018 108.68 108.91 108.38 108.75 15,663 +0.53(+0.49%)
Aug 20, 2018 108.46 108.46 107.98 108.22 22,589 +0.43(+0.40%)
Aug 17, 2018 107.85 108.00 107.10 107.79 20,300 +0.59(+0.55%)
Aug 16, 2018 107.32 108.65 106.84 107.20 11,844 +1.38(+1.30%)
Aug 15, 2018 106.40 106.40 105.20 105.82 9,582 -1.19(-1.11%)
Aug 14, 2018 106.08 107.12 106.08 107.01 15,526 +1.30(+1.23%)
Aug 13, 2018 105.82 106.23 105.43 105.71 12,545 +0.13(+0.12%)
Aug 10, 2018 105.43 105.96 105.41 105.58 5,300 -0.26(-0.25%)
Aug 09, 2018 106.00 106.10 105.77 105.84 12,689 +0.00(+0.00%)
Aug 08, 2018 105.48 105.84 105.11 105.84 7,252 +0.69(+0.66%)
Aug 07, 2018 104.82 105.16 104.82 105.15 8,616 +0.82(+0.79%)
Aug 06, 2018 103.58 104.33 103.58 104.33 5,217 +0.44(+0.43%)
Aug 03, 2018 103.44 104.06 103.43 103.89 3,500 +0.38(+0.36%)
Aug 02, 2018 101.81 103.51 101.81 103.51 6,457 +1.19(+1.16%)
Aug 01, 2018 102.95 102.95 102.18 102.32 8,015 -0.70(-0.68%)
Jul 31, 2018 103.52 103.52 103.00 103.02 10,212 -0.05(-0.05%)
Jul 30, 2018 103.39 103.58 102.76 103.07 10,561 -0.31(-0.30%)
Jul 27, 2018 104.99 105.00 103.31 103.38 5,500 -0.45(-0.43%)
Jul 26, 2018 104.39 104.92 103.72 103.83 6,231 -0.57(-0.55%)
Jul 25, 2018 103.70 104.40 103.39 104.40 7,912 +0.94(+0.91%)
Jul 24, 2018 104.12 104.50 103.31 103.46 6,612 -0.11(-0.11%)
Jul 23, 2018 103.38 103.84 103.38 103.57 32,366 +0.14(+0.14%)
Jul 20, 2018 103.73 104.16 103.40 103.43 6,364 -0.43(-0.41%)
Jul 19, 2018 103.61 104.38 103.61 103.86 8,658 -0.04(-0.04%)
Jul 18, 2018 103.98 104.26 103.65 103.90 4,346 -0.03(-0.03%)
Jul 17, 2018 103.37 104.09 103.30 103.93 10,664 +0.71(+0.69%)
Jul 16, 2018 103.20 103.22 103.00 103.22 2,754 -0.02(-0.02%)
Jul 13, 2018 102.45 103.46 102.45 103.24 22,932 +0.90(+0.88%)
Jul 12, 2018 102.15 102.44 102.00 102.34 5,157 +0.61(+0.60%)
Jul 11, 2018 101.83 101.86 101.41 101.73 7,585 -0.61(-0.60%)
Jul 10, 2018 101.97 102.34 101.97 102.34 10,211 +0.46(+0.45%)
Jul 09, 2018 101.07 101.88 101.07 101.88 7,349 +0.87(+0.86%)
Jul 06, 2018 99.99 101.09 99.99 101.01 5,770 +0.66(+0.66%)
Jul 05, 2018 100.23 100.35 99.88 100.35 3,952 +0.51(+0.51%)
Jul 03, 2018 99.84 99.84 99.84 0 -0.13(-0.13%)
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.