Market Vectors Retail ETF Historical Stock Prices

(ETF)
RTH 
$75.1537
*  
0.3863
0.51%
Get RTH Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RTH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  75.43  75.5562  74.81  75.1537 30,248
08/28/2015 75.27 75.5562 74.81 75.1537 31,148
08/27/2015 75.133 75.76 74.35 75.54 166,310
08/26/2015 72.41 74.41 71.8882 74.39 67,593
08/25/2015 72.73 74.26 71.4301 71.49 212,945
08/24/2015 73.88 73.94 66.66 72.01 127,628
08/21/2015 76.65 76.81 74.56 74.62 171,713
08/20/2015 78.04 78.3 77.37 77.41 110,772
08/19/2015 78.72 78.97 77.97 78.51 68,811
08/18/2015 78.56 79.11 78.56 78.86 49,790
08/17/2015 78.05 78.55 77.63 78.54 14,402
08/14/2015 77.78 78.2795 77.76 78.2599 39,169
08/13/2015 77.78 78.33 77.7 77.86 58,358
08/12/2015 77.31 77.89 76.56 77.81 32,288
08/11/2015 77.45 78.16 77.45 77.88 20,643
08/10/2015 77.88 78.21 77.83 77.86 38,594
08/07/2015 77.87 77.87 76.97 77.4 56,079
08/06/2015 79.16 79.2 77.79 77.95 36,208
08/05/2015 78.87 79.25 78.87 79.15 29,560
08/04/2015 78.39 78.65 78.1392 78.44 65,391
08/03/2015 78.82 78.88 78.23 78.57 43,199
07/31/2015 78.75 79.01 78.54 78.82 63,812
07/30/2015 78.34 78.67 78.01 78.61 42,237
07/29/2015 78.33 78.9099 78.33 78.79 44,595
07/28/2015 78.06 78.24 77.46 78.17 44,610
07/27/2015 77.66 78.11 77.55 77.7 63,807
07/24/2015 79.2 79.4999 78 78.17 42,019
07/23/2015 78.63 78.63 77.68 77.78 21,273
07/22/2015 78.04 78.7 78.04 78.55 41,223
07/21/2015 78.37 78.42 77.8296 78.09 64,294
07/20/2015 78.43 78.59 78.16 78.42 76,301
07/17/2015 78.45 78.45 78.2201 78.32 67,715
07/16/2015 78.25 78.56 77.95 78.56 30,098
07/15/2015 77.75 78.09 77.52 77.9 37,437
07/14/2015 77.64 77.89 77.46 77.8 49,084
07/13/2015 77.03 77.62 76.91 77.59 57,348
07/10/2015 76.35 76.849 76.35 76.65 33,887
07/09/2015 76.02 76.98 75.59 75.63 101,574
07/08/2015 75.72 75.91 75.23 75.27 53,084
07/07/2015 75.38 76.2899 74.81 76.23 75,244
07/06/2015 74.66 75.51 74.47 75.21 26,401
07/02/2015 75.46 75.56 75.04 75.2 22,822
07/01/2015 75.25 75.43 74.98 75.43 37,071
06/30/2015 75.2 75.2 74.514 74.66 31,042
06/29/2015 75.57 75.87 74.6235 74.67 24,714
06/26/2015 76.23 76.49 76.06 76.18 31,616
06/25/2015 76.44 76.5 76.06 76.06 29,117
06/24/2015 76.78 76.9691 76.34 76.34 30,291
06/23/2015 76.81 77 76.7956 76.98 44,815
06/22/2015 77.01 77.07 76.6803 76.73 25,705
06/19/2015 76.718 76.96 76.5601 76.57 31,131
06/18/2015 75.91 76.82 75.91 76.61 60,106
06/17/2015 75.64 75.88 75.28 75.66 37,500
06/16/2015 74.95 75.41 74.95 75.37 22,697
06/15/2015 75.01 75.12 74.68 74.94 38,063
06/12/2015 75.39 75.47 75.19 75.25 31,099
06/11/2015 75.48 75.92 75.48 75.57 1,408,231
06/10/2015 74.89 75.3849 74.7072 75.31 203,730
06/09/2015 74.58 74.7 74.25 74.56 51,993
06/08/2015 74.96 74.98 74.54 74.54 92,616
06/05/2015 75.57 75.6 74.96 74.99 300,732
06/04/2015 76.02 76.23 75.51 75.61 28,128
06/03/2015 75.99 76.59 75.6806 76.59 72,882
06/02/2015 75.59 76.05 75.35 75.73 36,234
06/01/2015 75.63 75.94 75.262 75.631 97,631
05/29/2015 75.98 76.0209 75.49 75.59 77,902
05/28/2015 76.1 76.21 75.94 76.03 47,553
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?