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 (%)
Oct 31, 2019
109.07
109.07
107.81
108.16
6,503
-0.88(-0.81%)
Oct 30, 2019
108.44
109.22
108.33
109.03
17,084
+0.29(+0.26%)
Oct 29, 2019
109.40
109.40
108.65
108.75
8,087
-0.81(-0.74%)
Oct 28, 2019
109.24
109.58
109.18
109.55
6,309
+0.52(+0.48%)
Oct 25, 2019
107.77
109.23
107.77
109.03
11,504
-0.04(-0.04%)
Oct 24, 2019
108.90
109.16
108.77
109.08
16,107
+0.37(+0.34%)
Oct 23, 2019
109.42
109.42
108.55
108.70
5,077
-0.76(-0.69%)
Oct 22, 2019
109.41
109.90
109.41
109.46
6,529
+0.05(+0.04%)
Oct 21, 2019
109.63
109.67
109.05
109.41
29,097
-0.04(-0.03%)
Oct 18, 2019
109.63
109.78
109.33
109.45
9,354
-0.43(-0.39%)
Oct 17, 2019
109.85
110.03
109.56
109.88
11,025
+0.90(+0.83%)
Oct 16, 2019
108.82
109.28
108.78
108.98
6,218
+0.57(+0.52%)
Oct 15, 2019
107.43
108.58
107.43
108.41
5,993
+1.24(+1.16%)
Oct 14, 2019
107.30
107.50
107.14
107.17
5,640
-0.29(-0.27%)
Oct 11, 2019
107.28
108.11
107.28
107.45
21,503
+1.35(+1.27%)
Oct 10, 2019
105.73
106.36
105.73
106.10
6,541
+0.68(+0.65%)
Oct 09, 2019
105.08
105.71
105.08
105.42
8,515
+1.04(+1.00%)
Oct 08, 2019
104.60
105.28
104.37
104.37
7,119
-0.88(-0.84%)
Oct 07, 2019
105.31
105.75
104.92
105.26
22,933
-0.25(-0.24%)
Oct 04, 2019
104.71
105.55
104.71
105.51
6,236
+1.20(+1.15%)
Oct 03, 2019
103.08
104.44
103.03
104.31
22,722
+0.21(+0.20%)
Oct 02, 2019
104.69
105.00
103.70
104.10
21,040
-1.87(-1.77%)
Oct 01, 2019
107.14
107.28
105.97
105.97
6,429
-0.49(-0.46%)
Sep 30, 2019
105.99
106.60
105.99
106.46
5,058
+0.75(+0.71%)
Sep 27, 2019
106.30
106.40
105.10
105.71
8,063
-0.32(-0.30%)
Sep 26, 2019
106.16
106.34
105.71
106.03
4,661
-0.67(-0.63%)
Sep 25, 2019
106.12
106.73
105.70
106.70
9,924
+0.73(+0.69%)
Sep 24, 2019
107.38
107.86
105.85
105.97
19,329
-0.92(-0.86%)
Sep 23, 2019
106.96
107.15
106.82
106.89
5,227
+0.05(+0.04%)
Sep 20, 2019
108.28
108.30
106.85
106.85
4,193
-0.75(-0.70%)
Sep 19, 2019
108.04
108.08
107.58
107.60
14,826
-0.19(-0.17%)
Sep 18, 2019
107.65
107.79
107.03
107.79
3,473
+0.01(+0.00%)
Sep 17, 2019
107.19
107.78
106.95
107.78
3,552
+0.53(+0.50%)
Sep 16, 2019
107.91
107.93
107.18
107.25
8,227
-1.47(-1.35%)
Sep 13, 2019
108.59
108.98
108.58
108.72
7,311
+0.08(+0.07%)
Sep 12, 2019
109.23
109.56
108.63
108.64
11,940
+0.12(+0.11%)
Sep 11, 2019
108.71
108.89
108.35
108.52
9,036
+0.09(+0.08%)
Sep 10, 2019
108.09
108.44
107.42
108.44
5,215
-0.02(-0.02%)
Sep 09, 2019
108.07
108.54
108.03
108.46
13,721
+0.79(+0.73%)
Sep 06, 2019
107.42
107.92
107.31
107.67
32,255
+0.63(+0.59%)
Sep 05, 2019
106.59
107.36
106.59
107.03
19,971
+1.51(+1.43%)
Sep 04, 2019
104.89
105.52
104.89
105.52
1,069
+1.16(+1.11%)
Sep 03, 2019
104.17
104.90
104.04
104.36
12,200
-0.44(-0.42%)
Aug 30, 2019
105.42
105.42
104.54
104.80
3,333
+0.00(+0.00%)
Aug 29, 2019
104.80
105.03
104.51
104.80
9,999
+1.60(+1.55%)
Aug 28, 2019
101.80
103.20
101.80
103.20
14,938
+1.00(+0.98%)
Aug 27, 2019
102.89
102.94
102.06
102.20
24,630
-0.27(-0.26%)
Aug 26, 2019
102.25
102.47
101.81
102.47
12,679
+1.06(+1.05%)
Aug 23, 2019
103.13
103.53
101.37
101.41
13,654
-2.68(-2.58%)
Aug 22, 2019
104.19
104.29
103.22
104.09
8,840
+0.56(+0.54%)
Aug 21, 2019
103.55
103.71
103.41
103.53
10,483
+2.25(+2.23%)
Aug 20, 2019
101.46
101.95
101.28
101.28
6,900
-0.13(-0.13%)
Aug 19, 2019
101.39
101.66
101.39
101.41
9,702
+1.28(+1.28%)
Aug 16, 2019
99.36
100.25
99.36
100.13
9,784
+1.50(+1.52%)
Aug 15, 2019
99.25
99.26
97.75
98.63
17,170
+0.41(+0.41%)
Aug 14, 2019
99.43
99.43
98.22
98.22
5,831
-2.92(-2.89%)
Aug 13, 2019
98.50
102.14
98.35
101.14
10,644
+2.00(+2.02%)
Aug 12, 2019
99.77
99.77
98.87
99.14
4,071
-1.06(-1.05%)
Aug 09, 2019
100.35
100.50
99.86
100.19
3,010
-0.99(-0.98%)
Aug 08, 2019
100.58
101.21
100.53
101.18
5,798
+1.46(+1.47%)
Aug 07, 2019
98.18
99.72
97.61
99.72
4,240
+0.91(+0.92%)
Aug 06, 2019
98.35
98.81
97.71
98.81
1,610
+0.95(+0.97%)
Aug 05, 2019
98.89
98.89
97.15
97.86
17,097
-2.63(-2.62%)
Aug 02, 2019
100.01
100.82
100.01
100.49
8,601
-0.61(-0.61%)
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
.