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, 2019 101.73 101.73 101.35 101.46 6,700 -1.38(-1.34%)
May 30, 2019 102.61 103.41 102.58 102.84 3,612 +0.54(+0.53%)
May 29, 2019 102.71 102.71 101.82 102.30 4,211 -1.03(-1.00%)
May 28, 2019 104.24 104.74 103.33 103.33 4,732 -0.62(-0.60%)
May 24, 2019 104.01 104.04 103.61 103.95 2,500 +0.41(+0.40%)
May 23, 2019 103.76 103.76 103.03 103.54 5,663 -1.04(-0.99%)
May 22, 2019 104.75 105.01 104.58 104.58 3,150 -0.65(-0.62%)
May 21, 2019 104.81 105.54 104.61 105.23 3,723 +0.52(+0.49%)
May 20, 2019 104.27 104.82 104.11 104.72 15,364 -0.09(-0.09%)
May 17, 2019 104.42 105.89 104.23 104.81 6,700 -0.41(-0.39%)
May 16, 2019 105.13 106.19 105.13 105.22 3,398 +0.74(+0.71%)
May 15, 2019 103.55 104.54 103.12 104.48 5,120 +0.55(+0.53%)
May 14, 2019 103.91 104.49 103.44 103.93 5,074 +0.52(+0.50%)
May 13, 2019 103.77 104.03 102.91 103.41 14,671 -2.94(-2.76%)
May 10, 2019 106.13 106.35 104.54 106.35 16,500 -0.01(-0.01%)
May 09, 2019 105.66 106.62 105.19 106.36 12,386 -0.22(-0.21%)
May 08, 2019 106.29 106.95 106.22 106.58 4,341 +0.27(+0.25%)
May 07, 2019 107.13 107.13 105.70 106.31 8,594 -1.88(-1.74%)
May 06, 2019 106.73 108.41 106.64 108.19 6,847 -0.20(-0.18%)
May 03, 2019 108.46 108.75 108.38 108.39 5,300 +0.83(+0.77%)
May 02, 2019 107.11 107.60 106.75 107.56 3,717 +0.44(+0.41%)
May 01, 2019 108.43 108.43 107.10 107.12 2,755 -1.12(-1.03%)
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%)
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.