Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	203.57	204.39	203.57	204.39	1,478	+0.72(+0.35%)
May 16, 2024	204.45	204.66	203.67	203.67	3,790	+0.94(+0.46%)
May 15, 2024	202.98	203.13	202.36	202.73	5,063	+0.48(+0.24%)
May 14, 2024	202.13	202.43	201.16	202.25	27,014	-0.40(-0.20%)
May 13, 2024	204.44	204.55	202.39	202.65	4,749	-0.90(-0.44%)
May 10, 2024	204.83	204.83	203.19	203.55	3,475	-0.36(-0.18%)
May 09, 2024	201.97	204.07	201.97	203.91	2,052	+2.56(+1.27%)
May 08, 2024	201.75	201.75	201.35	201.35	1,467	-1.01(-0.50%)
May 07, 2024	201.84	202.73	201.84	202.36	13,722	+0.92(+0.46%)
May 06, 2024	200.53	201.44	200.53	201.44	1,970	+1.14(+0.57%)
May 03, 2024	200.47	200.52	200.30	200.30	5,421	+1.56(+0.78%)
May 02, 2024	196.97	199.00	196.97	198.74	2,505	+2.67(+1.36%)
May 01, 2024	197.98	198.26	195.82	196.07	6,557	-2.09(-1.05%)
Apr 30, 2024	199.87	199.87	198.16	198.16	3,974	-2.79(-1.39%)
Apr 29, 2024	201.46	201.46	200.12	200.95	2,546	+0.11(+0.05%)
Apr 26, 2024	200.76	201.01	200.71	200.84	3,034	+2.25(+1.13%)
Apr 25, 2024	197.53	198.66	196.70	198.59	2,019	-1.03(-0.52%)
Apr 24, 2024	200.12	200.12	199.18	199.62	2,435	-0.94(-0.47%)
Apr 23, 2024	200.44	200.56	199.90	200.56	2,154	+0.78(+0.39%)
Apr 22, 2024	199.46	200.46	198.32	199.78	5,457	+1.15(+0.58%)
Apr 19, 2024	198.45	198.63	197.28	198.63	3,502	-0.09(-0.05%)
Apr 18, 2024	199.38	200.37	198.62	198.72	3,581	-0.45(-0.23%)
Apr 17, 2024	200.78	200.80	198.75	199.17	10,713	-0.23(-0.12%)
Apr 16, 2024	199.84	200.16	199.40	199.40	3,104	-0.44(-0.22%)
Apr 15, 2024	203.24	203.59	199.84	199.84	5,823	-1.85(-0.92%)
Apr 12, 2024	203.14	203.69	201.29	201.69	4,411	-3.22(-1.57%)
Apr 11, 2024	205.23	205.23	203.58	204.91	7,843	+0.18(+0.09%)
Apr 10, 2024	203.21	204.73	203.21	204.73	2,368	-1.18(-0.57%)
Apr 09, 2024	206.29	206.59	204.75	205.91	3,477	+0.43(+0.21%)
Apr 08, 2024	206.13	206.13	205.48	205.48	7,881	-0.29(-0.14%)
Apr 05, 2024	205.55	206.39	205.55	205.77	3,185	+1.69(+0.83%)
Apr 04, 2024	206.76	206.80	203.97	204.08	3,187	-2.22(-1.08%)
Apr 03, 2024	206.88	207.08	206.06	206.30	13,314	-1.11(-0.54%)
Apr 02, 2024	207.62	207.87	206.57	207.41	5,404	-2.03(-0.97%)
Apr 01, 2024	211.26	211.40	209.19	209.44	7,436	-1.60(-0.76%)
Mar 28, 2024	211.21	213.07	210.56	211.04	6,992	+0.29(+0.14%)
Mar 27, 2024	209.57	210.75	209.57	210.75	7,424	+1.88(+0.90%)
Mar 26, 2024	209.59	209.75	208.87	208.87	9,929	-0.34(-0.16%)
Mar 25, 2024	210.50	210.52	209.14	209.21	7,060	-1.04(-0.49%)
Mar 22, 2024	210.98	210.98	210.25	210.25	6,952	-2.04(-0.96%)
Mar 21, 2024	212.22	213.03	211.76	212.29	9,267	+1.43(+0.68%)
Mar 20, 2024	209.23	210.86	209.19	210.86	4,749	+1.91(+0.91%)
Mar 19, 2024	207.79	209.05	207.79	208.95	2,680	+1.48(+0.71%)
Mar 18, 2024	207.83	207.83	207.42	207.47	4,447	+0.07(+0.03%)
Mar 15, 2024	207.40	208.05	206.89	207.40	2,780	-1.30(-0.62%)
Mar 14, 2024	209.23	209.23	207.51	208.70	5,466	+0.25(+0.12%)
Mar 13, 2024	208.05	209.00	207.91	208.45	18,718	+0.09(+0.05%)
Mar 12, 2024	206.28	208.59	206.20	208.36	3,966	+2.43(+1.18%)
Mar 11, 2024	206.62	206.62	204.70	205.93	8,828	-0.47(-0.23%)
Mar 08, 2024	207.89	207.89	206.22	206.40	6,691	-2.16(-1.04%)
Mar 07, 2024	208.03	208.78	208.02	208.56	8,470	+1.51(+0.73%)
Mar 06, 2024	207.03	207.78	206.66	207.05	5,674	+1.54(+0.75%)
Mar 05, 2024	206.37	206.84	205.15	205.51	5,536	-0.26(-0.13%)
Mar 04, 2024	206.15	206.96	205.77	205.77	3,782	-0.69(-0.34%)
Mar 01, 2024	205.79	206.47	205.79	206.47	1,912	+1.06(+0.51%)
Feb 29, 2024	204.90	205.61	204.69	205.41	3,854	+0.56(+0.27%)
Feb 28, 2024	204.62	205.20	204.24	204.85	10,535	+0.05(+0.02%)
Feb 27, 2024	203.99	204.80	203.99	204.80	1,923	+1.39(+0.68%)
Feb 26, 2024	203.91	203.91	203.29	203.41	4,268	+0.20(+0.10%)
Feb 23, 2024	202.89	203.72	202.69	203.21	5,153	+1.03(+0.51%)
Feb 22, 2024	200.76	202.32	200.56	202.18	5,239	+3.13(+1.57%)
Feb 21, 2024	198.61	199.43	198.09	199.05	11,857	+0.63(+0.32%)
Feb 20, 2024	198.92	199.44	198.20	198.42	4,392	-0.43(-0.22%)
Feb 16, 2024	198.00	199.68	197.90	198.85	8,123	+0.26(+0.13%)
Feb 15, 2024	198.12	198.59	197.61	198.59	8,302	+1.13(+0.57%)
Feb 14, 2024	197.47	197.77	196.65	197.46	3,718	+0.73(+0.37%)
Feb 13, 2024	196.99	197.22	195.83	196.73	3,198	-2.60(-1.30%)
Feb 12, 2024	199.26	199.47	199.04	199.33	3,914	+0.51(+0.25%)
Feb 09, 2024	198.28	199.00	198.28	198.82	2,480	+1.58(+0.80%)
Feb 08, 2024	198.20	198.32	197.14	197.24	4,154	-1.26(-0.63%)
Feb 07, 2024	197.59	198.54	197.59	198.50	3,112	+1.93(+0.98%)
Feb 06, 2024	195.94	196.59	195.94	196.57	9,333	+0.31(+0.16%)
Feb 05, 2024	196.33	196.33	194.56	196.26	3,595	-0.93(-0.47%)
Feb 02, 2024	195.74	197.56	195.19	197.19	5,183	+2.88(+1.48%)
Feb 01, 2024	191.48	194.31	191.40	194.31	4,236	+3.68(+1.93%)
Jan 31, 2024	192.12	192.21	190.42	190.63	2,607	-1.75(-0.91%)
Jan 30, 2024	191.94	192.69	191.84	192.38	2,862	+0.30(+0.16%)
Jan 29, 2024	191.42	192.33	190.97	192.08	2,947	+0.74(+0.39%)
Jan 26, 2024	190.32	191.34	190.32	191.34	3,933	+1.04(+0.55%)
Jan 25, 2024	189.52	190.30	188.58	190.30	3,833	+1.33(+0.70%)
Jan 24, 2024	189.85	190.30	188.97	188.97	2,272	-1.06(-0.56%)
Jan 23, 2024	190.30	190.30	188.86	190.03	8,508	+0.16(+0.08%)
Jan 22, 2024	190.17	190.17	189.47	189.88	4,059	-0.28(-0.15%)
Jan 19, 2024	189.72	190.22	188.37	190.16	6,070	+1.16(+0.61%)
Jan 18, 2024	188.00	189.13	187.58	189.00	7,705	+0.84(+0.44%)
Jan 17, 2024	188.28	188.50	187.56	188.16	11,341	-1.52(-0.80%)
Jan 16, 2024	189.21	189.68	188.85	189.68	3,249	+0.30(+0.16%)
Jan 12, 2024	190.02	190.04	188.91	189.38	5,556	-0.41(-0.22%)
Jan 11, 2024	190.00	190.00	188.45	189.79	4,315	+0.39(+0.21%)
Jan 10, 2024	188.37	189.50	188.37	189.40	7,443	+1.70(+0.91%)
Jan 09, 2024	186.29	187.70	186.25	187.70	7,382	+0.62(+0.33%)
Jan 08, 2024	185.67	187.08	185.38	187.08	2,662	+1.83(+0.99%)
Jan 05, 2024	185.25	186.13	184.83	185.25	8,619	+0.51(+0.28%)
Jan 04, 2024	185.37	185.93	184.66	184.74	7,626	-1.15(-0.62%)
Jan 03, 2024	187.77	187.77	185.87	185.89	6,960	-2.16(-1.15%)
Jan 02, 2024	187.95	188.64	187.44	188.05	6,525	-0.18(-0.10%)
Dec 29, 2023	188.64	188.64	187.48	188.23	8,271	-0.41(-0.22%)
Dec 28, 2023	188.37	188.64	188.37	188.64	2,470	+0.54(+0.29%)
Dec 27, 2023	187.61	188.30	187.61	188.10	2,812	+0.43(+0.23%)
Dec 26, 2023	187.94	188.02	187.59	187.67	13,050	+0.01(+0.01%)
Dec 22, 2023	187.44	187.84	187.42	187.66	1,589	+0.25(+0.13%)
Dec 21, 2023	186.48	187.41	186.07	187.41	6,533	+2.14(+1.16%)
Dec 20, 2023	186.38	187.64	185.27	185.27	5,079	-2.18(-1.16%)
Dec 19, 2023	186.66	187.45	186.47	187.45	5,877	+1.18(+0.63%)
Dec 18, 2023	185.09	186.50	185.09	186.27	2,517	+1.57(+0.85%)
Dec 15, 2023	183.97	184.70	183.97	184.70	17,463	+1.44(+0.78%)
Dec 14, 2023	184.92	184.92	183.24	183.27	7,146	-1.45(-0.79%)
Dec 13, 2023	182.11	184.72	181.64	184.72	5,984	+2.93(+1.61%)
Dec 12, 2023	181.10	181.79	180.87	181.79	1,629	+0.64(+0.35%)
Dec 11, 2023	180.04	181.15	180.04	181.15	5,478	+1.10(+0.61%)
Dec 08, 2023	179.44	180.45	179.44	180.05	4,229	+0.00(+0.00%)
Dec 07, 2023	180.06	180.52	180.05	180.05	3,095	+0.58(+0.32%)
Dec 06, 2023	179.79	180.00	179.46	179.47	1,978	+0.34(+0.19%)
Dec 05, 2023	177.94	179.55	177.94	179.13	3,653	+0.45(+0.25%)
Dec 04, 2023	178.92	178.92	178.44	178.69	1,770	-0.37(-0.20%)
Dec 01, 2023	177.40	179.05	177.40	179.05	2,504	+2.13(+1.20%)
Nov 30, 2023	175.63	176.93	175.63	176.93	2,601	+1.15(+0.65%)
Nov 29, 2023	176.54	176.54	175.78	175.78	1,621	-1.17(-0.66%)
Nov 28, 2023	176.79	177.12	176.18	176.95	1,952	+0.02(+0.01%)
Nov 27, 2023	177.16	177.71	176.93	176.93	54,029	+0.04(+0.02%)
Nov 24, 2023	176.33	176.89	176.33	176.89	1,071	+0.73(+0.41%)
Nov 22, 2023	175.33	176.34	175.33	176.16	3,604	+1.66(+0.95%)
Nov 21, 2023	173.88	174.65	173.64	174.50	2,227	-0.79(-0.45%)
Nov 20, 2023	174.35	175.74	174.35	175.29	2,887	+0.73(+0.42%)
Nov 17, 2023	173.96	174.62	173.95	174.56	4,260	+1.32(+0.76%)
Nov 16, 2023	174.10	174.10	172.93	173.25	5,194	-3.46(-1.96%)
Nov 15, 2023	177.32	177.32	176.65	176.71	2,400	+1.71(+0.98%)
Nov 14, 2023	175.89	176.34	175.00	175.00	3,236	+3.04(+1.77%)
Nov 13, 2023	171.38	172.30	171.38	171.96	1,652	-0.32(-0.19%)
Nov 10, 2023	170.07	172.28	170.07	172.28	2,619	+2.55(+1.50%)
Nov 09, 2023	171.41	171.41	169.74	169.74	1,896	-1.90(-1.11%)
Nov 08, 2023	172.98	172.98	171.35	171.64	4,473	-0.99(-0.57%)
Nov 07, 2023	171.41	172.81	171.41	172.63	2,788	+1.22(+0.71%)
Nov 06, 2023	170.89	171.41	170.89	171.41	1,149	+0.50(+0.29%)
Nov 03, 2023	170.41	171.46	170.41	170.91	5,053	+1.75(+1.04%)
Nov 02, 2023	168.17	169.16	168.17	169.16	4,843	+2.01(+1.20%)
Nov 01, 2023	166.22	167.23	166.04	167.15	2,056	+1.07(+0.64%)
Oct 31, 2023	165.09	166.09	165.09	166.09	6,943	+1.09(+0.66%)
Oct 30, 2023	163.81	165.00	163.50	165.00	1,460	+2.60(+1.60%)
Oct 27, 2023	162.95	163.59	161.82	162.40	2,408	+1.18(+0.73%)
Oct 26, 2023	161.96	162.38	161.22	161.22	25,050	-0.78(-0.48%)
Oct 25, 2023	163.24	163.24	161.93	162.00	52,987	-1.98(-1.21%)
Oct 24, 2023	163.97	164.22	163.48	163.98	2,154	+0.99(+0.61%)
Oct 23, 2023	162.24	163.91	162.24	162.99	1,796	-0.14(-0.08%)
Oct 20, 2023	163.64	163.95	163.13	163.13	2,551	-1.98(-1.20%)
Oct 19, 2023	166.15	167.02	165.10	165.10	1,207	-1.61(-0.97%)
Oct 18, 2023	167.39	167.39	166.45	166.72	5,771	-2.02(-1.19%)
Oct 17, 2023	167.59	168.73	167.59	168.73	1,158	-0.03(-0.02%)
Oct 16, 2023	168.88	168.89	168.69	168.76	1,157	+2.42(+1.45%)
Oct 13, 2023	166.54	166.57	166.01	166.34	3,073	-0.13(-0.08%)
Oct 12, 2023	167.26	167.26	165.60	166.47	3,325	-1.19(-0.71%)
Oct 11, 2023	167.58	167.66	166.18	167.66	3,473	+0.83(+0.50%)
Oct 10, 2023	165.32	167.78	165.32	166.82	11,804	+1.74(+1.06%)
Oct 09, 2023	163.02	165.08	163.02	165.08	1,076	+0.85(+0.52%)
Oct 06, 2023	161.25	164.49	161.25	164.23	2,062	+0.08(+0.05%)
Oct 05, 2023	164.53	164.53	163.26	164.15	1,895	-0.18(-0.11%)
Oct 04, 2023	163.94	164.56	163.39	164.32	2,273	+1.23(+0.75%)
Oct 03, 2023	165.07	165.07	162.82	163.10	2,520	-3.02(-1.82%)

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.

Vaneck Retail ETF (NQ: RTH )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Vaneck Retail ETF (NQ: RTH )

Historical Prices

Sections

Services

The Ridgway Record