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 97.16 97.27 96.30 96.30 1,782 -1.30(-1.33%)
May 30, 2018 96.66 97.70 96.66 97.60 2,635 +1.73(+1.81%)
May 29, 2018 96.33 96.36 95.86 95.87 5,461 -0.80(-0.83%)
May 25, 2018 96.67 96.67 96.67 0 -0.24(-0.25%)
May 24, 2018 96.14 96.96 95.91 96.91 2,828 +0.22(+0.22%)
May 23, 2018 96.29 96.69 96.26 96.69 1,631 +0.37(+0.39%)
May 22, 2018 97.55 97.55 96.32 96.32 3,327 -0.53(-0.55%)
May 21, 2018 96.95 97.07 96.85 96.85 3,951 +0.44(+0.46%)
May 18, 2018 96.59 96.65 96.36 96.41 3,078 -0.31(-0.33%)
May 17, 2018 96.87 97.11 96.72 96.72 3,851 -0.07(-0.08%)
May 16, 2018 96.43 97.14 96.43 96.80 5,008 +0.91(+0.95%)
May 15, 2018 96.07 96.17 95.87 95.89 19,365 -1.03(-1.06%)
May 14, 2018 96.63 96.92 96.57 96.92 10,757 +0.96(+1.00%)
May 11, 2018 95.40 96.07 95.23 95.97 7,359 +0.73(+0.77%)
May 10, 2018 95.48 95.50 95.23 95.23 11,003 +0.15(+0.16%)
May 09, 2018 94.58 95.14 94.47 95.08 3,817 +0.67(+0.71%)
May 08, 2018 94.53 94.65 94.41 94.41 4,428 -0.25(-0.26%)
May 07, 2018 95.67 95.67 94.46 94.66 12,696 -0.73(-0.77%)
May 04, 2018 94.43 95.77 94.39 95.39 4,911 +0.70(+0.74%)
May 03, 2018 95.25 95.25 93.75 94.69 12,206 -1.11(-1.16%)
May 02, 2018 95.89 96.36 95.80 95.80 4,380 -0.39(-0.41%)
May 01, 2018 95.64 96.20 95.38 96.19 6,096 -0.56(-0.58%)
Apr 30, 2018 97.68 97.91 96.75 96.75 7,352 -0.60(-0.62%)
Apr 27, 2018 97.00 97.59 97.00 97.35 7,831 +1.38(+1.44%)
Apr 26, 2018 94.52 96.14 94.40 95.97 5,709 +2.37(+2.53%)
Apr 25, 2018 93.06 93.92 92.69 93.60 6,206 +0.53(+0.57%)
Apr 24, 2018 94.47 94.47 92.79 93.07 8,802 -0.82(-0.87%)
Apr 23, 2018 93.96 94.21 93.56 93.89 8,551 +0.27(+0.29%)
Apr 20, 2018 94.75 94.75 93.38 93.62 14,343 -1.04(-1.10%)
Apr 19, 2018 95.31 95.31 94.40 94.66 8,917 -0.86(-0.91%)
Apr 18, 2018 95.00 95.70 95.00 95.52 3,198 +0.89(+0.95%)
Apr 17, 2018 93.99 94.69 93.99 94.63 2,861 +1.41(+1.51%)
Apr 16, 2018 92.38 93.46 92.36 93.22 3,607 +1.27(+1.38%)
Apr 13, 2018 93.04 93.04 91.79 91.95 10,324 -0.86(-0.93%)
Apr 12, 2018 92.75 93.20 92.68 92.81 4,769 +0.42(+0.45%)
Apr 11, 2018 92.32 92.83 92.28 92.39 3,180 -0.52(-0.56%)
Apr 10, 2018 92.52 92.91 91.90 92.91 5,215 +0.28(+0.30%)
Apr 09, 2018 92.64 92.80 92.33 92.63 4,278 +0.31(+0.34%)
Apr 06, 2018 93.70 93.83 92.13 92.32 6,694 -1.88(-1.99%)
Apr 05, 2018 93.59 94.32 93.17 94.19 8,782 +1.20(+1.30%)
Apr 04, 2018 89.78 92.99 89.78 92.99 35,850 +1.51(+1.65%)
Apr 03, 2018 90.77 91.48 90.24 91.48 8,065 +1.28(+1.42%)
Apr 02, 2018 92.50 92.50 89.43 90.20 10,634 -2.97(-3.19%)
Mar 29, 2018 93.17 93.17 93.17 0 +0.84(+0.91%)
Mar 28, 2018 91.87 92.33 91.58 92.33 10,672 +0.15(+0.17%)
Mar 27, 2018 94.67 94.67 92.18 92.18 4,533 -2.10(-2.23%)
Mar 26, 2018 93.07 94.39 92.44 94.28 8,084 +2.61(+2.85%)
Mar 23, 2018 93.67 94.00 91.53 91.67 13,786 -2.54(-2.70%)
Mar 22, 2018 94.81 94.81 93.70 94.21 5,088 -0.91(-0.95%)
Mar 21, 2018 95.26 95.69 95.12 95.12 2,212 -0.06(-0.07%)
Mar 20, 2018 95.02 95.24 94.69 95.18 6,370 +0.36(+0.38%)
Mar 19, 2018 95.74 95.74 94.43 94.82 9,409 -1.42(-1.48%)
Mar 16, 2018 96.33 96.44 96.13 96.24 5,654 +0.41(+0.43%)
Mar 15, 2018 96.40 96.40 95.65 95.83 5,229 -0.57(-0.59%)
Mar 14, 2018 97.13 97.13 96.19 96.40 5,100 -0.42(-0.43%)
Mar 13, 2018 97.61 97.67 96.77 96.82 9,724 -0.43(-0.44%)
Mar 12, 2018 97.00 97.37 97.00 97.25 4,080 +0.34(+0.35%)
Mar 09, 2018 96.07 96.91 95.85 96.91 6,235 +1.42(+1.49%)
Mar 08, 2018 96.03 96.18 95.36 95.49 59,687 -0.64(-0.66%)
Mar 07, 2018 96.34 95.45 96.12 12,145 -0.87(-0.89%)
Mar 06, 2018 97.08 97.08 96.48 96.99 6,654 +0.11(+0.11%)
Mar 05, 2018 95.37 96.94 95.32 96.88 11,804 +1.11(+1.16%)
Mar 02, 2018 94.72 95.77 94.42 95.77 7,416 -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.