Skip to main content

Vaneck Retail ETF (NQ: RTH )

205.34 -0.93 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 205.94 205.94 205.34 205.34 628 -0.93(-0.45%)
Jul 18, 2024 209.41 209.41 206.24 206.27 22,437 -3.25(-1.55%)
Jul 17, 2024 209.12 209.52 208.60 209.52 3,482 -0.57(-0.27%)
Jul 16, 2024 208.94 210.09 208.94 210.09 4,839 +2.88(+1.39%)
Jul 15, 2024 208.90 208.90 207.01 207.22 5,481 -1.51(-0.73%)
Jul 12, 2024 208.37 209.75 208.08 208.73 3,977 +0.86(+0.41%)
Jul 11, 2024 208.38 208.38 207.20 207.87 4,147 +0.24(+0.12%)
Jul 10, 2024 207.53 207.63 206.09 207.63 2,817 +0.83(+0.40%)
Jul 09, 2024 206.60 207.15 206.60 206.80 3,636 -0.26(-0.13%)
Jul 08, 2024 206.97 207.06 206.78 207.06 2,184 +0.70(+0.34%)
Jul 05, 2024 204.89 206.36 204.66 206.36 2,191 +2.02(+0.99%)
Jul 03, 2024 205.82 205.82 204.34 204.34 1,129 -1.39(-0.68%)
Jul 02, 2024 203.68 205.73 203.68 205.73 2,420 +1.30(+0.64%)
Jul 01, 2024 205.62 205.62 204.15 204.43 3,039 -1.32(-0.64%)
Jun 28, 2024 207.22 207.22 205.46 205.75 2,968 -0.86(-0.42%)
Jun 27, 2024 206.63 206.76 206.00 206.61 2,830 -0.75(-0.36%)
Jun 26, 2024 205.46 207.36 205.44 207.36 3,544 +1.84(+0.90%)
Jun 25, 2024 207.84 207.84 205.52 205.52 2,876 -2.76(-1.33%)
Jun 24, 2024 209.06 209.80 208.28 208.28 5,277 -0.30(-0.14%)
Jun 21, 2024 208.11 208.58 208.11 208.58 7,980 +0.93(+0.45%)
Jun 20, 2024 207.29 207.72 207.06 207.65 16,703 +0.32(+0.15%)
Jun 18, 2024 207.20 207.33 206.72 207.33 4,145 +0.57(+0.28%)
Jun 17, 2024 203.44 206.89 203.44 206.76 4,423 +2.87(+1.41%)
Jun 14, 2024 203.71 203.89 202.81 203.89 4,265 -0.34(-0.17%)
Jun 13, 2024 203.80 204.23 203.57 204.23 5,981 -0.27(-0.13%)
Jun 12, 2024 205.43 205.66 204.14 204.50 2,658 +0.03(+0.01%)
Jun 11, 2024 204.33 204.47 203.40 204.47 1,748 +0.05(+0.02%)
Jun 10, 2024 203.55 204.42 203.55 204.42 3,589 +1.39(+0.68%)
Jun 07, 2024 203.54 204.01 203.00 203.03 4,274 -0.61(-0.30%)
Jun 06, 2024 202.61 203.64 202.61 203.64 4,146 +1.02(+0.50%)
Jun 05, 2024 201.58 202.62 201.14 202.62 2,286 +1.21(+0.60%)
Jun 04, 2024 199.96 201.41 199.96 201.41 3,751 +0.63(+0.31%)
Jun 03, 2024 200.46 200.78 199.77 200.78 2,943 +0.36(+0.18%)
May 31, 2024 197.91 200.62 197.80 200.42 2,932 +1.52(+0.76%)
May 30, 2024 198.20 199.59 198.20 198.90 13,934 +1.05(+0.53%)
May 29, 2024 196.84 198.04 196.84 197.85 2,272 -0.48(-0.24%)
May 28, 2024 199.01 199.01 198.33 198.33 1,735 -0.89(-0.45%)
May 24, 2024 198.91 199.82 198.91 199.22 3,873 +1.05(+0.53%)
May 23, 2024 199.27 199.27 198.15 198.17 3,902 -1.67(-0.84%)
May 22, 2024 201.44 201.44 199.64 199.84 3,058 -1.80(-0.89%)
May 21, 2024 201.45 201.64 200.70 201.64 5,174 -0.91(-0.45%)
May 20, 2024 204.20 204.20 202.38 202.55 1,618 -1.84(-0.90%)
May 17, 2024 203.57 204.39 203.57 204.39 1,478 +0.72(+0.35%)
May 16, 2024 204.45 204.66 203.67 203.67 3,790 +0.94(+0.46%)
May 15, 2024 202.98 203.13 202.36 202.73 5,063 +0.48(+0.24%)
May 14, 2024 202.13 202.43 201.16 202.25 27,014 -0.40(-0.20%)
May 13, 2024 204.44 204.55 202.39 202.65 4,749 -0.90(-0.44%)
May 10, 2024 204.83 204.83 203.19 203.55 3,475 -0.36(-0.18%)
May 09, 2024 201.97 204.07 201.97 203.91 2,052 +2.56(+1.27%)
May 08, 2024 201.75 201.75 201.35 201.35 1,467 -1.01(-0.50%)
May 07, 2024 201.84 202.73 201.84 202.36 13,722 +0.92(+0.46%)
May 06, 2024 200.53 201.44 200.53 201.44 1,970 +1.14(+0.57%)
May 03, 2024 200.47 200.52 200.30 200.30 5,421 +1.56(+0.78%)
May 02, 2024 196.97 199.00 196.97 198.74 2,505 +2.67(+1.36%)
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.