Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
94.58
94.69
93.29
93.41
24,149
-0.59(-0.63%)
Jan 30, 2018
93.73
94.16
93.51
94.00
15,877
-1.17(-1.23%)
Jan 29, 2018
94.97
95.60
94.95
95.16
19,253
+0.20(+0.21%)
Jan 26, 2018
94.00
94.96
93.77
94.96
11,205
+1.33(+1.43%)
Jan 25, 2018
94.12
94.12
93.03
93.63
11,659
+0.42(+0.45%)
Jan 24, 2018
93.54
93.84
92.59
93.20
21,909
+0.18(+0.20%)
Jan 23, 2018
93.02
93.02
92.49
93.02
19,740
+0.51(+0.55%)
Jan 22, 2018
91.43
92.52
91.43
92.51
11,918
+1.13(+1.24%)
Jan 19, 2018
91.05
91.38
90.75
91.38
13,879
+0.90(+0.99%)
Jan 18, 2018
90.52
90.61
90.26
90.48
15,822
+0.14(+0.16%)
Jan 17, 2018
89.89
90.52
89.84
90.34
17,084
+0.64(+0.71%)
Jan 16, 2018
90.69
90.95
89.52
89.71
42,552
-0.29(-0.32%)
Jan 12, 2018
89.99
89.99
89.99
0
+1.45(+1.63%)
Jan 11, 2018
87.31
88.55
87.25
88.55
8,825
+1.45(+1.66%)
Jan 10, 2018
87.10
87.10
14,888
+0.08(+0.09%)
Jan 09, 2018
87.22
87.22
86.55
87.02
6,532
+0.29(+0.34%)
Jan 08, 2018
86.54
86.79
86.51
86.72
5,318
+0.35(+0.40%)
Jan 05, 2018
85.57
86.38
85.57
86.38
8,222
+1.26(+1.48%)
Jan 04, 2018
85.45
85.45
84.59
85.12
40,406
-0.25(-0.30%)
Jan 03, 2018
85.28
85.44
85.07
85.37
11,667
+0.13(+0.15%)
Jan 02, 2018
84.47
85.33
84.47
85.24
18,916
+1.15(+1.37%)
Dec 29, 2017
84.09
84.09
84.09
0
-0.45(-0.54%)
Dec 28, 2017
84.67
84.67
84.36
84.54
6,735
+0.02(+0.02%)
Dec 27, 2017
84.92
84.92
84.50
84.53
11,702
-0.27(-0.31%)
Dec 26, 2017
84.11
84.80
84.11
84.79
13,498
+0.64(+0.77%)
Dec 22, 2017
84.21
84.21
84.00
84.15
10,768
-0.09(-0.11%)
Dec 21, 2017
84.17
84.41
84.17
84.24
7,715
+0.09(+0.11%)
Dec 20, 2017
84.40
84.40
83.96
84.15
6,190
+0.11(+0.13%)
Dec 19, 2017
84.09
84.22
83.83
84.04
12,463
+0.14(+0.16%)
Dec 18, 2017
83.51
84.06
83.51
83.90
99,216
+0.98(+1.19%)
Dec 15, 2017
82.76
83.33
82.73
82.92
14,920
+0.73(+0.89%)
Dec 14, 2017
82.75
82.85
82.18
82.18
8,388
-0.45(-0.55%)
Dec 13, 2017
82.36
82.71
82.36
82.64
13,984
+0.51(+0.62%)
Dec 12, 2017
82.52
82.52
82.10
82.13
9,426
-0.21(-0.25%)
Dec 11, 2017
82.27
82.35
81.95
82.34
9,803
+0.11(+0.13%)
Dec 08, 2017
81.68
82.28
81.47
82.23
13,471
+0.89(+1.09%)
Dec 07, 2017
81.34
81.61
81.25
81.34
18,171
+0.23(+0.28%)
Dec 06, 2017
81.10
81.43
80.94
81.11
9,086
-0.27(-0.33%)
Dec 05, 2017
82.11
82.11
81.38
81.39
19,453
-0.56(-0.69%)
Dec 04, 2017
81.36
82.12
81.36
81.95
21,478
+1.32(+1.64%)
Dec 01, 2017
80.86
80.86
79.78
80.62
41,677
-0.38(-0.47%)
Nov 30, 2017
80.87
81.48
80.63
81.00
47,060
+0.77(+0.96%)
Nov 29, 2017
79.36
80.42
79.36
80.23
15,809
+0.95(+1.20%)
Nov 28, 2017
78.20
79.28
78.01
79.28
66,080
+1.31(+1.68%)
Nov 27, 2017
78.01
78.39
77.91
77.97
12,282
+0.26(+0.34%)
Nov 24, 2017
78.02
78.02
77.71
77.71
9,199
+0.00(+0.00%)
Nov 22, 2017
77.49
77.92
77.46
77.71
6,890
+0.34(+0.44%)
Nov 21, 2017
77.24
77.37
77.12
77.36
17,442
+0.24(+0.32%)
Nov 20, 2017
77.11
77.12
76.85
77.12
4,706
-0.05(-0.06%)
Nov 17, 2017
76.97
77.24
76.86
77.16
177,384
+0.76(+1.00%)
Nov 16, 2017
75.47
76.42
75.47
76.40
17,425
+1.50(+2.01%)
Nov 15, 2017
74.87
75.13
74.85
74.90
6,682
-0.70(-0.92%)
Nov 14, 2017
75.38
75.60
75.32
75.60
2,339
-0.05(-0.07%)
Nov 13, 2017
75.73
76.29
75.60
75.65
19,937
+0.04(+0.05%)
Nov 10, 2017
74.99
75.68
74.99
75.61
15,529
+0.51(+0.68%)
Nov 09, 2017
74.54
75.11
74.45
75.11
2,134
+0.34(+0.45%)
Nov 08, 2017
74.22
74.93
74.22
74.77
8,597
+0.69(+0.93%)
Nov 07, 2017
74.30
74.43
73.97
74.08
5,214
-0.08(-0.11%)
Nov 06, 2017
74.37
74.37
74.16
74.16
1,203
-0.35(-0.47%)
Nov 03, 2017
74.36
74.63
74.36
74.51
1,200
+0.37(+0.50%)
Nov 02, 2017
74.21
74.29
73.99
74.14
3,384
-0.06(-0.08%)
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
.