Quantcast

VanEck Vectors Real Asset Allocation ETF Historical Stock Prices

(ETF)
RAAX 
$24.79
*  
0.035
0.14%
Get RAAX Alerts
*Delayed - data as of Dec. 17, 2018  -  Find a broker to begin trading RAAX now


Community Rating:
View:    RAAX Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-2018

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 N/A 24.802 24.7576 24.79 492
12/17/2018 24.802 24.802 24.7576 24.79 492
12/14/2018 24.7492 24.79 24.7492 24.755 1,782
12/13/2018 24.775 24.775 24.775 24.775 10
12/12/2018 24.79 24.79 24.765 24.765 1,068
12/11/2018 24.765 24.765 24.765 24.765 00
12/10/2018 24.78 24.7899 24.765 24.765 7,210
12/07/2018 24.7812 24.8074 24.7401 24.8074 4,766
12/06/2018 24.742 24.76 24.71 24.74 1,967
12/04/2018 24.7241 24.76 24.7241 24.76 1,562
12/03/2018 24.7024 24.7024 24.7024 24.7024 191
11/30/2018 24.7 24.7 24.6581 24.6581 463
11/29/2018 24.6896 24.6896 24.6591 24.6591 1,082
11/28/2018 24.6731 24.6731 24.65 24.65 371
11/27/2018 24.6433 24.6433 24.6433 24.6433 00
11/26/2018 24.6843 24.69 24.6433 24.6433 1,210
11/23/2018 24.62 24.62 24.62 24.62 00
11/21/2018 24.58 24.69 24.58 24.62 8,941
11/20/2018 24.6201 24.69 24.6201 24.69 2,166
11/19/2018 24.6797 24.6797 24.6481 24.6481 2,710
11/16/2018 24.6201 24.6201 24.6201 24.6201 320
11/15/2018 24.68 24.68 24.6702 24.68 2,761
11/14/2018 24.6573 24.6573 24.6101 24.6101 1,389
11/13/2018 24.615 24.615 24.615 24.615 00
11/12/2018 24.6101 24.6696 24.61 24.615 7,400
11/09/2018 24.6001 24.6001 24.6001 24.6001 00
11/08/2018 24.6195 24.6195 24.6001 24.6001 1,255
11/07/2018 24.5901 24.5901 24.5901 24.5901 650
11/06/2018 24.56 24.66 24.56 24.58 612
11/05/2018 24.5801 24.66 24.5801 24.66 1,083
11/02/2018 24.6599 24.66 24.636 24.66 2,052
11/01/2018 24.54 24.6103 24.54 24.6103 771
10/31/2018 24.74 24.74 24.65 24.65 2,907
10/30/2018 24.63 24.69 24.63 24.69 415
10/29/2018 24.67 24.67 24.55 24.61 1,400
10/26/2018 24.78 24.78 24.6001 24.6001 204
10/25/2018 24.7799 24.7799 24.7799 24.7799 380
10/24/2018 24.84 24.87 24.71 24.71 6,282
10/23/2018 24.8753 24.909 24.8753 24.8999 806
10/22/2018 25.05 25.05 25.02 25.02 3,689
10/19/2018 25.17 25.17 25.0407 25.11 4,959
10/18/2018 25.1 25.111 25.08 25.08 1,015
10/17/2018 25.1342 25.18 25.1041 25.179 8,678
10/16/2018 25.02 25.02 25.02 25.02 00
10/15/2018 25.02 25.02 25.02 25.02 135
10/12/2018 25.0201 25.0201 25.0201 25.0201 2,151
10/11/2018 25.3472 25.3472 25.3472 25.3472 00
10/10/2018 25.3201 25.3472 25.3201 25.3472 1,791
10/09/2018 25.451 25.4747 25.451 25.4747 432
10/08/2018 25.444 25.47 25.4243 25.455 6,793
10/05/2018 25.4301 25.45 25.3801 25.45 4,380
10/04/2018 25.4401 25.5 25.39 25.45 12,642
10/03/2018 25.53 25.53 25.501 25.5128 4,857
10/02/2018 25.51 25.51 25.4501 25.4511 6,251
10/01/2018 25.47 25.5 25.46 25.5 922
09/28/2018 25.42 25.42 25.4052 25.42 844
09/27/2018 25.339 25.34 25.339 25.34 904
09/26/2018 25.449 25.449 25.449 25.449 00
09/25/2018 25.4181 25.449 25.4181 25.449 1,600
09/24/2018 25.425 25.425 25.38 25.38 1,560
09/21/2018 25.51 25.55 25.51 25.54 4,190
09/20/2018 25.4485 25.52 25.4485 25.52 3,328
09/19/2018 25.51 25.51 25.4201 25.43 2,279
09/18/2018 25.47 25.49 25.44 25.48 5,792
09/17/2018 25.3742 25.4 25.3742 25.4 2,791
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RAAX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio