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 (%)
Sep 29, 2017
73.77
73.86
73.77
73.86
1,167
+0.26(+0.36%)
Sep 28, 2017
73.62
73.67
73.58
73.59
2,480
-0.29(-0.39%)
Sep 27, 2017
73.97
73.53
73.89
9,708
+0.22(+0.30%)
Sep 26, 2017
73.71
73.71
73.45
73.67
1,206
+0.37(+0.50%)
Sep 25, 2017
73.54
73.54
73.53
73.30
3,729
+0.19(+0.27%)
Sep 22, 2017
72.87
73.10
72.85
73.10
2,538
+0.17(+0.24%)
Sep 21, 2017
73.20
73.20
72.86
72.93
4,630
-0.38(-0.52%)
Sep 20, 2017
73.45
73.51
73.17
73.31
1,379
-0.14(-0.18%)
Sep 19, 2017
74.19
74.19
73.45
73.45
3,632
-0.56(-0.76%)
Sep 18, 2017
74.58
74.61
74.01
74.01
5,193
-0.46(-0.61%)
Sep 15, 2017
74.29
74.50
74.29
74.46
2,741
+0.13(+0.17%)
Sep 14, 2017
74.80
74.80
74.32
74.34
2,921
-0.62(-0.82%)
Sep 13, 2017
74.85
74.95
74.85
74.95
2,267
+1.00(+1.35%)
Sep 12, 2017
73.55
74.15
73.55
73.95
3,365
+0.73(+1.00%)
Sep 11, 2017
72.92
73.23
72.92
73.22
2,997
+0.52(+0.71%)
Sep 08, 2017
73.20
73.20
72.43
72.71
3,841
-0.68(-0.93%)
Sep 07, 2017
73.21
73.41
73.08
73.39
7,540
+0.44(+0.61%)
Sep 06, 2017
72.42
72.99
72.42
72.94
5,863
+0.75(+1.04%)
Sep 05, 2017
72.12
72.44
72.10
72.19
5,529
+0.08(+0.11%)
Sep 01, 2017
71.85
72.14
71.85
72.11
2,235
+0.48(+0.67%)
Aug 31, 2017
71.58
71.85
71.50
71.63
7,664
+0.12(+0.16%)
Aug 30, 2017
71.14
71.51
71.13
71.51
1,326
+0.51(+0.72%)
Aug 29, 2017
70.63
71.12
70.19
71.00
7,497
-0.04(-0.06%)
Aug 28, 2017
71.19
71.19
70.99
71.04
2,556
-0.09(-0.12%)
Aug 25, 2017
71.03
71.34
71.03
71.13
2,741
+0.40(+0.56%)
Aug 24, 2017
71.72
70.73
70.73
4,077
-0.99(-1.38%)
Aug 23, 2017
71.61
71.74
71.52
71.72
3,752
-0.34(-0.47%)
Aug 22, 2017
71.41
72.05
71.41
72.05
3,892
+0.83(+1.17%)
Aug 21, 2017
70.82
71.30
70.76
71.22
181,187
+0.12(+0.17%)
Aug 18, 2017
71.36
71.37
71.10
71.10
2,676
-0.08(-0.11%)
Aug 17, 2017
71.85
71.97
71.18
71.18
72,713
-1.04(-1.44%)
Aug 16, 2017
72.16
72.42
72.16
72.23
4,943
+0.40(+0.55%)
Aug 15, 2017
72.72
72.72
71.83
71.83
24,193
-0.81(-1.11%)
Aug 14, 2017
72.91
72.91
72.52
72.63
6,152
+0.07(+0.10%)
Aug 11, 2017
72.12
72.67
72.12
72.56
2,551
+0.37(+0.51%)
Aug 10, 2017
73.25
73.25
72.19
72.19
13,043
-1.30(-1.78%)
Aug 09, 2017
73.68
73.77
73.36
73.49
4,689
-0.44(-0.60%)
Aug 08, 2017
74.03
74.44
73.92
73.94
4,769
-0.05(-0.06%)
Aug 07, 2017
73.50
73.98
73.50
73.98
5,284
+0.60(+0.81%)
Aug 04, 2017
73.48
73.48
73.15
73.39
2,784
+0.26(+0.35%)
Aug 03, 2017
73.92
73.92
73.13
73.13
4,028
-0.79(-1.07%)
Aug 02, 2017
74.22
74.22
73.63
73.92
10,112
-0.41(-0.55%)
Aug 01, 2017
74.30
74.42
74.24
74.33
6,877
+0.31(+0.42%)
Jul 31, 2017
74.14
74.14
73.77
74.02
4,386
+0.12(+0.16%)
Jul 28, 2017
73.75
74.02
73.62
73.90
7,448
-0.41(-0.56%)
Jul 27, 2017
74.26
74.78
73.94
74.32
20,304
+0.24(+0.33%)
Jul 26, 2017
73.95
74.07
73.66
74.07
3,582
+0.23(+0.31%)
Jul 25, 2017
73.06
73.94
73.06
73.85
6,746
+0.97(+1.33%)
Jul 24, 2017
72.77
72.99
72.77
72.88
8,963
+0.09(+0.12%)
Jul 21, 2017
72.53
72.79
72.47
72.79
18,177
+0.03(+0.04%)
Jul 20, 2017
73.17
73.17
72.68
72.76
23,010
-0.22(-0.30%)
Jul 19, 2017
72.91
73.13
72.91
72.98
14,109
+0.32(+0.44%)
Jul 18, 2017
72.62
72.88
72.62
72.66
54,379
-0.24(-0.32%)
Jul 17, 2017
72.66
73.06
72.66
72.90
31,171
+0.29(+0.40%)
Jul 14, 2017
72.55
72.71
72.36
72.61
13,604
+0.27(+0.38%)
Jul 13, 2017
72.74
72.74
72.08
72.33
120,326
+0.52(+0.72%)
Jul 12, 2017
71.59
71.93
71.59
71.82
16,908
+0.53(+0.74%)
Jul 11, 2017
71.39
71.43
71.18
71.29
3,707
-0.20(-0.28%)
Jul 10, 2017
71.77
71.77
71.40
71.49
10,606
-0.34(-0.47%)
Jul 07, 2017
71.85
72.02
71.79
71.83
11,694
+0.12(+0.17%)
Jul 06, 2017
72.11
72.11
71.71
71.71
5,568
-0.92(-1.26%)
Jul 05, 2017
72.81
72.81
72.51
72.62
3,048
-0.19(-0.26%)
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
.