Advertisement
U.S. markets closed

VanEck Retail ETF (RTH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
201.69-3.22 (-1.57%)
At close: 04:00PM EDT
203.00 +1.52 (+0.75%)
After hours: 04:14PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024203.14203.69201.30201.69201.694,400
Apr 11, 2024205.23205.23203.58204.91204.917,800
Apr 10, 2024203.21204.73203.21204.73204.732,400
Apr 09, 2024206.29206.60204.75205.91205.913,500
Apr 08, 2024206.13206.13205.48205.48205.487,900
Apr 05, 2024205.55206.39205.55205.77205.773,200
Apr 04, 2024206.76206.80203.97204.08204.083,200
Apr 03, 2024206.88207.08206.06206.30206.3013,300
Apr 02, 2024207.62207.87206.57207.41207.415,400
Apr 01, 2024211.26211.40209.19209.44209.447,400
Mar 28, 2024211.21213.07210.56211.04211.047,000
Mar 27, 2024209.57210.75209.57210.75210.757,400
Mar 26, 2024209.59209.75208.87208.87208.879,900
Mar 25, 2024210.50210.52209.14209.21209.217,100
Mar 22, 2024210.98210.98210.25210.25210.257,000
Mar 21, 2024212.22213.03211.76212.29212.299,300
Mar 20, 2024209.23210.86209.19210.86210.864,700
Mar 19, 2024207.79209.05207.79208.95208.952,700
Mar 18, 2024207.83207.83207.42207.47207.474,400
Mar 15, 2024207.40208.05206.89207.40207.402,800
Mar 14, 2024209.23209.23207.51208.70208.705,500
Mar 13, 2024208.05209.00207.91208.45208.4518,700
Mar 12, 2024206.28208.59206.20208.36208.364,000
Mar 11, 2024206.62206.62204.70205.93205.938,800
Mar 08, 2024207.89207.89206.22206.40206.406,700
Mar 07, 2024208.04208.78208.02208.56208.568,500
Mar 06, 2024207.03207.78206.66207.05207.055,700
Mar 05, 2024206.37206.84205.15205.51205.515,500
Mar 04, 2024206.15206.96205.77205.77205.773,800
Mar 01, 2024205.79206.47205.79206.47206.471,900
Feb 29, 2024204.90205.61204.69205.41205.413,900
Feb 28, 2024204.62205.20204.24204.85204.8510,500
Feb 27, 2024203.99204.80203.99204.80204.801,900
Feb 26, 2024203.91203.91203.29203.41203.414,300
Feb 23, 2024202.89203.72202.69203.21203.215,200
Feb 22, 2024200.76202.32200.56202.18202.185,200
Feb 21, 2024198.61199.43198.09199.05199.0511,900
Feb 20, 2024198.92199.44198.20198.42198.424,400
Feb 16, 2024198.00199.68197.90198.85198.858,100
Feb 15, 2024198.12198.59197.61198.59198.598,300
Feb 14, 2024197.47197.77196.65197.46197.463,700
Feb 13, 2024196.99197.21195.83196.73196.733,200
Feb 12, 2024199.26199.47199.04199.33199.333,900
Feb 09, 2024198.28199.01198.28198.83198.832,500
Feb 08, 2024198.20198.32197.14197.24197.244,200
Feb 07, 2024197.59198.54197.59198.50198.503,100
Feb 06, 2024195.94196.59195.94196.58196.589,300
Feb 05, 2024196.33196.33194.56196.26196.263,600
Feb 02, 2024195.74197.56195.19197.19197.195,200
Feb 01, 2024191.48194.31191.40194.31194.314,200
Jan 31, 2024192.12192.21190.42190.63190.632,600
Jan 30, 2024191.94192.69191.84192.38192.382,900
Jan 29, 2024191.42192.33190.97192.08192.082,900
Jan 26, 2024190.32191.34190.32191.34191.343,900
Jan 25, 2024189.52190.30188.58190.30190.303,800
Jan 24, 2024189.85190.30188.97188.97188.972,300
Jan 23, 2024190.30190.30188.86190.03190.038,500
Jan 22, 2024190.17190.17189.47189.88189.884,100
Jan 19, 2024189.72190.22188.37190.16190.166,100
Jan 18, 2024188.00189.13187.58189.00189.007,700
Jan 17, 2024188.28188.50187.56188.17188.1711,300
Jan 16, 2024189.21189.68188.85189.68189.683,200
Jan 12, 2024190.02190.04188.91189.38189.385,600
Jan 11, 2024190.00190.00188.45189.79189.794,300
Jan 10, 2024188.37189.50188.37189.40189.407,400
Jan 09, 2024186.29187.70186.25187.70187.707,400
Jan 08, 2024185.67187.08185.38187.08187.082,700
Jan 05, 2024185.25186.13184.83185.25185.258,600
Jan 04, 2024185.37185.93184.66184.74184.747,600
Jan 03, 2024187.77187.77185.87185.89185.897,000
Jan 02, 2024187.95188.64187.44188.05188.056,500
Dec 29, 2023188.64188.64187.48188.23188.238,300
Dec 28, 2023188.37188.64188.37188.64188.642,500
Dec 27, 2023187.61188.30187.61188.10188.102,800
Dec 26, 2023187.94188.02187.59187.67187.6713,100
Dec 22, 2023187.44187.84187.42187.66187.661,600
Dec 21, 2023186.48187.41186.07187.41187.416,500
Dec 20, 2023186.38187.64185.27185.27185.275,100
Dec 19, 2023186.66187.45186.48187.45187.455,900
Dec 18, 2023185.09186.50185.09186.27186.272,500
Dec 18, 20232.007 Dividend
Dec 15, 2023185.97186.71185.97186.71184.7017,300
Dec 14, 2023186.93186.93185.24185.26183.277,100
Dec 13, 2023184.09186.73183.61186.73184.725,900
Dec 12, 2023183.07183.77182.84183.77181.791,600
Dec 11, 2023182.00183.12182.00183.12181.155,400
Dec 08, 2023181.39182.41181.39182.01180.054,200
Dec 07, 2023182.02182.48182.01182.01180.053,100
Dec 06, 2023181.74181.96181.41181.42179.472,000
Dec 05, 2023179.87181.50179.87181.08179.133,600
Dec 04, 2023180.87180.87180.38180.63178.691,800
Dec 01, 2023179.33181.00179.33181.00179.052,500
Nov 30, 2023177.54178.85177.54178.85176.932,600
Nov 29, 2023178.46178.46177.69177.69175.781,600
Nov 28, 2023178.71179.05178.09178.88176.961,900
Nov 27, 2023179.08179.64178.85178.85176.9353,400
Nov 24, 2023178.25178.81178.24178.81176.891,100
Nov 22, 2023177.24178.26177.24178.07176.163,600
Nov 21, 2023175.78176.55175.53176.40174.502,200
Nov 20, 2023176.25177.65176.25177.20175.302,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...