RTH - VanEck Vectors Retail ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019110.88111.31108.99109.03109.0312,800
Aug 22, 2019112.02112.13110.98111.91111.918,200
Aug 21, 2019111.33111.51111.18111.31111.319,800
Aug 20, 2019109.09109.61108.89108.89108.896,400
Aug 19, 2019109.01109.30109.01109.03109.039,000
Aug 16, 2019106.83107.79106.83107.65107.659,100
Aug 15, 2019106.71106.72105.10106.04106.0416,000
Aug 14, 2019106.91106.91105.60105.60105.605,400
Aug 13, 2019105.91109.82105.74108.74108.749,900
Aug 12, 2019107.27107.27106.30106.59106.593,800
Aug 09, 2019107.89108.05107.37107.73107.732,800
Aug 08, 2019108.14108.82108.09108.79108.795,400
Aug 07, 2019105.56107.22104.95107.22107.223,900
Aug 06, 2019105.74106.24105.05106.24106.241,500
Aug 05, 2019106.33106.33104.45105.22105.2215,900
Aug 02, 2019107.53108.40107.53108.04108.048,000
Aug 01, 2019110.20111.46108.70108.71108.7159,700
Jul 31, 2019111.31111.31109.04110.09110.097,100
Jul 30, 2019111.36111.65111.36111.39111.391,000
Jul 29, 2019112.06112.06111.68111.97111.973,300
Jul 26, 2019111.81112.39111.79112.36112.363,400
Jul 25, 2019112.97113.03112.12112.12112.123,300
Jul 24, 2019112.02113.04112.02113.02113.021,900
Jul 23, 2019112.52112.52111.74112.37112.373,100
Jul 22, 2019112.74112.74111.64111.87111.878,100
Jul 19, 2019113.51113.51112.41112.41112.419,100
Jul 18, 2019113.04113.13112.25113.05113.056,700
Jul 17, 2019114.00114.00113.47113.47113.476,700
Jul 16, 2019114.58114.71114.20114.47114.4712,200
Jul 15, 2019114.81114.81114.19114.61114.615,500
Jul 12, 2019113.51114.45113.51114.40114.4013,100
Jul 11, 2019113.51113.64113.00113.22113.2211,300
Jul 10, 2019112.29112.40111.89112.40112.4021,500
Jul 09, 2019111.89112.23111.69112.06112.0613,600
Jul 08, 2019111.14111.84111.14111.84111.843,200
Jul 05, 2019110.90111.46110.78111.35111.352,000
Jul 03, 2019111.00111.30111.00111.17111.177,400
Jul 02, 2019109.77110.19109.55110.19110.191,700
Jul 01, 2019110.10110.81109.34109.79109.796,800
Jun 28, 2019109.14109.25108.80108.88108.882,500
Jun 27, 2019108.49108.95108.49108.86108.863,000
Jun 26, 2019108.10108.52108.10108.38108.383,200
Jun 25, 2019108.35108.61107.97108.08108.083,900
Jun 24, 2019109.12109.28108.67108.70108.708,900
Jun 21, 2019109.94110.00109.31109.31109.315,300
Jun 20, 2019110.00110.00108.90109.73109.734,900
Jun 19, 2019109.22109.38108.56109.22109.223,600
Jun 18, 2019109.36109.95108.94108.98108.988,700
Jun 17, 2019108.53108.78108.51108.56108.562,600
Jun 14, 2019108.10108.31107.86108.30108.305,000
Jun 13, 2019107.38108.13107.38108.08108.082,800
Jun 12, 2019106.87107.07106.87107.02107.0211,800
Jun 11, 2019107.75107.90106.86107.08107.0810,100
Jun 10, 2019106.00107.50106.00106.82106.828,300
Jun 07, 2019104.32105.54104.32105.41105.414,700
Jun 06, 2019103.47104.17103.42103.97103.9730,100
Jun 05, 2019102.95103.48102.60103.40103.404,200
Jun 04, 2019101.94103.00101.94103.00103.0021,500
Jun 03, 2019101.29101.61100.49100.99100.997,700
May 31, 2019101.73101.73101.35101.46101.466,700
May 30, 2019102.61103.41102.58102.84102.843,600
May 29, 2019102.71102.71101.82102.30102.304,300
May 28, 2019104.24104.74103.33103.33103.334,900
May 24, 2019104.01104.04103.62103.95103.952,500
May 23, 2019103.76103.76103.03103.54103.545,700
May 22, 2019104.75105.01104.58104.58104.583,200
May 21, 2019104.81105.54104.61105.23105.233,700
May 20, 2019104.27104.82104.11104.71104.7115,400
May 17, 2019104.42105.89104.23104.81104.816,800
May 16, 2019105.13106.19105.13105.22105.223,400
May 15, 2019103.55104.54103.12104.48104.485,100
May 14, 2019103.91104.49103.44103.93103.935,100
May 13, 2019103.77104.03102.91103.41103.4114,700
May 10, 2019106.13106.35104.54106.35106.3516,500
May 09, 2019105.66106.62105.19106.36106.3612,400
May 08, 2019106.29106.95106.22106.58106.584,300
May 07, 2019107.13107.13105.70106.31106.318,600
May 06, 2019106.73108.41106.64108.19108.196,800
May 03, 2019108.46108.75108.38108.39108.395,400
May 02, 2019107.11107.60106.75107.56107.563,700
May 01, 2019108.43108.43107.10107.12107.122,800
Apr 30, 2019108.06108.24107.40108.24108.241,900
Apr 29, 2019107.99108.07107.80107.87107.873,300
Apr 26, 2019107.88107.97107.14107.89107.897,000
Apr 25, 2019108.33108.37107.49108.02108.023,400
Apr 24, 2019108.82109.01108.57108.58108.583,600
Apr 23, 2019107.52108.76107.52108.39108.392,600
Apr 22, 2019107.52107.76107.20107.31107.3117,900
Apr 18, 2019108.21108.21107.62107.81107.817,700
Apr 17, 2019108.22108.33107.80108.06108.064,900
Apr 16, 2019108.18108.21107.76107.98107.987,000
Apr 15, 2019106.95107.76106.95107.67107.675,600
Apr 12, 2019106.86107.22106.86106.90106.909,000
Apr 11, 2019106.33106.61106.33106.56106.565,600
Apr 10, 2019105.87106.56105.87106.54106.545,000
Apr 09, 2019106.86106.86106.12106.17106.174,100
Apr 08, 2019106.57107.15106.54107.15107.1514,900
Apr 05, 2019106.20106.89106.20106.77106.7710,700
Apr 04, 2019105.05105.87105.05105.87105.874,800
Apr 03, 2019104.88105.25104.88105.04105.0417,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...