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 (%)
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%)
Feb 01, 2019 100.12 100.12 99.04 99.34 29,900 -1.85(-1.83%)
Jan 31, 2019 99.95 101.32 99.85 101.19 24,091 +1.35(+1.35%)
Jan 30, 2019 99.03 100.16 98.69 99.84 49,432 +1.38(+1.40%)
Jan 29, 2019 99.00 99.00 98.01 98.46 10,117 -0.60(-0.61%)
Jan 28, 2019 98.75 99.06 98.00 99.06 17,147 -0.46(-0.46%)
Jan 25, 2019 99.53 99.81 99.41 99.52 21,900 +0.77(+0.78%)
Jan 24, 2019 98.72 98.75 98.27 98.75 16,845 -0.16(-0.16%)
Jan 23, 2019 99.27 99.41 97.71 98.91 13,342 +0.35(+0.36%)
Jan 22, 2019 99.59 99.59 97.86 98.56 36,837 -1.70(-1.70%)
Jan 18, 2019 99.48 100.55 99.48 100.26 117,300 +1.60(+1.62%)
Jan 17, 2019 98.11 99.00 98.11 98.66 6,582 +0.16(+0.16%)
Jan 16, 2019 98.38 98.81 98.36 98.50 37,349 +0.11(+0.11%)
Jan 15, 2019 97.86 98.60 97.71 98.39 18,586 +0.49(+0.50%)
Jan 14, 2019 97.72 98.39 97.41 97.90 15,868 -0.58(-0.59%)
Jan 11, 2019 98.29 98.78 98.11 98.48 19,400 -0.17(-0.17%)
Jan 10, 2019 97.57 98.65 97.09 98.65 31,056 -0.37(-0.37%)
Jan 09, 2019 99.12 99.54 98.74 99.02 20,811 +0.28(+0.28%)
Jan 08, 2019 98.88 99.01 97.25 98.74 32,087 +0.85(+0.87%)
Jan 07, 2019 96.04 98.45 96.04 97.89 18,419 +2.22(+2.32%)
Jan 04, 2019 94.59 96.14 94.42 95.67 17,100 +2.16(+2.31%)
Jan 03, 2019 94.01 94.75 93.26 93.51 26,702 -1.05(-1.11%)
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.