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 (%)
Nov 30, 2016 78.41 78.41 77.93 77.94 30,219 -0.51(-0.65%)
Nov 29, 2016 78.54 78.79 78.40 78.45 8,608 -0.01(-0.01%)
Nov 28, 2016 78.78 78.78 78.33 78.46 6,189 -0.43(-0.55%)
Nov 25, 2016 79.29 79.32 78.89 78.89 13,527 +0.04(+0.05%)
Nov 23, 2016 78.85 78.85 78.85 0 +0.01(+0.01%)
Nov 22, 2016 78.19 78.87 78.19 78.84 40,933 +0.95(+1.22%)
Nov 21, 2016 77.60 77.89 77.60 77.89 167,885 +0.47(+0.60%)
Nov 18, 2016 77.66 77.72 77.41 77.42 7,715 -0.24(-0.31%)
Nov 17, 2016 76.61 77.66 76.61 77.66 8,796 +0.75(+0.97%)
Nov 16, 2016 76.72 77.20 76.72 76.91 13,157 +0.22(+0.29%)
Nov 15, 2016 76.55 76.72 76.25 76.69 33,130 +0.42(+0.55%)
Nov 14, 2016 76.39 76.80 76.20 76.27 23,282 +0.15(+0.20%)
Nov 11, 2016 75.82 76.22 75.64 76.12 7,551 +0.04(+0.05%)
Nov 10, 2016 76.18 76.79 75.88 76.08 17,096 +0.56(+0.74%)
Nov 09, 2016 73.46 75.59 73.46 75.52 26,190 +1.12(+1.51%)
Nov 08, 2016 74.09 74.77 73.98 74.40 18,718 -0.54(-0.72%)
Nov 07, 2016 74.21 75.01 74.21 74.94 17,703 +1.77(+2.42%)
Nov 04, 2016 73.36 73.75 73.15 73.17 9,232 -0.32(-0.44%)
Nov 03, 2016 74.47 74.60 73.36 73.49 12,241 -0.87(-1.17%)
Nov 02, 2016 74.16 74.54 74.16 74.36 11,618 +0.13(+0.18%)
Nov 01, 2016 75.03 75.03 73.93 74.23 38,002 -0.84(-1.12%)
Oct 31, 2016 74.82 75.20 74.82 75.07 10,522 +0.36(+0.48%)
Oct 28, 2016 74.49 74.93 74.20 74.71 29,419 -1.78(-2.33%)
Oct 27, 2016 77.09 77.11 76.43 76.49 7,000 -0.47(-0.62%)
Oct 26, 2016 76.85 77.09 76.76 76.96 3,719 -0.13(-0.16%)
Oct 25, 2016 77.45 77.45 77.03 77.09 3,138 -0.72(-0.93%)
Oct 24, 2016 77.41 77.81 77.41 77.81 10,711 +0.72(+0.93%)
Oct 21, 2016 76.56 77.09 76.56 77.09 4,974 +0.17(+0.22%)
Oct 20, 2016 77.00 77.00 76.65 76.92 3,327 +0.23(+0.30%)
Oct 19, 2016 76.88 76.88 76.46 76.69 10,711 -0.10(-0.13%)
Oct 18, 2016 77.09 77.09 76.69 76.79 12,644 +0.25(+0.33%)
Oct 17, 2016 76.85 76.85 76.52 76.54 1,943 -0.78(-1.01%)
Oct 14, 2016 77.70 77.70 77.32 77.32 3,133 -0.17(-0.22%)
Oct 13, 2016 77.12 77.56 76.95 77.49 4,526 -0.19(-0.24%)
Oct 12, 2016 77.14 77.90 77.14 77.68 63,704 +0.58(+0.75%)
Oct 11, 2016 77.57 77.57 76.90 77.10 5,197 -0.59(-0.76%)
Oct 10, 2016 77.93 78.00 77.69 77.69 15,805 -0.07(-0.09%)
Oct 07, 2016 78.04 78.04 77.49 77.76 4,372 -0.12(-0.15%)
Oct 06, 2016 77.64 77.91 77.24 77.88 15,488 +0.14(+0.18%)
Oct 05, 2016 77.69 77.93 77.69 77.74 6,715 +0.19(+0.25%)
Oct 04, 2016 77.74 78.06 77.37 77.55 12,065 -0.06(-0.08%)
Oct 03, 2016 77.88 77.88 77.50 77.61 17,521 -0.36(-0.46%)
Sep 30, 2016 77.53 78.20 77.53 77.97 19,292 +0.80(+1.04%)
Sep 29, 2016 77.71 77.84 77.11 77.17 5,937 -0.52(-0.67%)
Sep 28, 2016 77.89 77.89 77.52 77.69 7,310 -0.14(-0.18%)
Sep 27, 2016 77.26 77.91 77.26 77.83 21,199 +0.68(+0.88%)
Sep 26, 2016 77.71 77.71 77.13 77.15 14,425 -0.90(-1.15%)
Sep 23, 2016 78.18 78.21 77.96 78.05 104,473 -0.06(-0.08%)
Sep 22, 2016 78.13 78.13 77.79 78.11 4,839 +0.58(+0.75%)
Sep 21, 2016 77.17 77.54 76.78 77.53 3,438 +0.65(+0.85%)
Sep 20, 2016 77.00 77.20 76.87 76.88 6,525 -0.07(-0.09%)
Sep 19, 2016 77.31 77.31 76.88 76.95 5,021 -0.16(-0.21%)
Sep 16, 2016 76.93 77.15 76.80 77.11 3,645 +0.04(+0.05%)
Sep 15, 2016 76.17 77.10 76.17 77.07 15,717 +0.71(+0.93%)
Sep 14, 2016 77.01 77.01 76.26 76.36 7,953 -0.48(-0.62%)
Sep 13, 2016 77.46 77.46 76.71 76.84 11,536 -1.02(-1.31%)
Sep 12, 2016 76.77 78.00 76.75 77.86 9,921 +0.84(+1.10%)
Sep 09, 2016 78.39 78.39 77.00 77.02 11,611 -1.81(-2.30%)
Sep 08, 2016 79.06 79.15 78.75 78.83 8,670 -0.48(-0.61%)
Sep 07, 2016 79.44 79.57 79.06 79.31 23,833 -0.26(-0.33%)
Sep 06, 2016 79.50 79.57 79.07 79.57 50,135 +0.20(+0.25%)
Sep 02, 2016 79.32 79.37 79.37 79.37 26,500 +0.28(+0.35%)
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.