Quantcast

VanEck Vectors Retail ETF Historical Stock Prices

(ETF)
RTH 
$108.2161
*  
0.4245
0.39%
Get RTH Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading RTH now


Community Rating:
View:    RTH 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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-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.
16:00 108.24 108.46 107.9806 108.2161 22,589
08/20/2018 108.46 108.46 107.9806 108.2161 22,589
08/17/2018 107.85 108 107.1001 107.7916 20,355
08/16/2018 107.32 108.65 106.84 107.2 11,844
08/15/2018 106.4 106.4 105.2 105.82 9,582
08/14/2018 106.0792 107.12 106.0792 107.0099 15,526
08/13/2018 105.82 106.234 105.43 105.71 12,545
08/10/2018 105.43 105.96 105.41 105.58 5,354
08/09/2018 106 106.099 105.769 105.84 12,689
08/08/2018 105.481 105.84 105.11 105.84 7,252
08/07/2018 104.82 105.16 104.82 105.15 8,616
08/06/2018 103.58 104.33 103.58 104.33 5,217
08/03/2018 103.44 104.061 103.43 103.885 3,545
08/02/2018 101.81 103.51 101.81 103.51 6,457
08/01/2018 102.95 102.95 102.18 102.32 8,015
07/31/2018 103.52 103.52 103 103.02 10,212
07/30/2018 103.39 103.58 102.76 103.07 10,561
07/27/2018 104.99 105 103.31 103.38 5,536
07/26/2018 104.39 104.92 103.7199 103.83 6,231
07/25/2018 103.699 104.4 103.3873 104.4 7,912
07/24/2018 104.12 104.5 103.312 103.46 6,612
07/23/2018 103.38 103.8392 103.38 103.57 32,366
07/20/2018 103.73 104.16 103.4 103.43 6,364
07/19/2018 103.61 104.38 103.61 103.86 8,658
07/18/2018 103.98 104.256 103.65 103.9 4,346
07/17/2018 103.37 104.0922 103.3 103.93 10,664
07/16/2018 103.2 103.22 103 103.22 2,754
07/13/2018 102.45 103.46 102.45 103.24 22,932
07/12/2018 102.15 102.44 102 102.34 5,157
07/11/2018 101.83 101.86 101.41 101.73 7,585
07/10/2018 101.97 102.34 101.97 102.34 10,211
07/09/2018 101.07 101.88 101.07 101.88 7,349
07/06/2018 99.99 101.09 99.99 101.01 5,770
07/05/2018 100.23 100.35 99.88 100.35 3,952
07/03/2018 100.13 100.54 99.84 99.84 4,814
07/02/2018 99.53 99.97 99 99.97 10,222
06/29/2018 100.93 101.05 100.17 100.17 8,396
06/28/2018 100.09 100.82 99.51 100.54 12,698
06/27/2018 102.57 102.57 101.14 101.18 3,633
06/26/2018 102.03 102.1 101.78 101.87 5,029
06/25/2018 102.22 102.41 101.32 101.85 14,483
06/22/2018 103.56 103.56 102.78 102.83 8,266
06/21/2018 103.11 103.39 102.8 103.15 4,601
06/20/2018 102.84 103.0917 102.26 102.9 4,356
06/19/2018 101.0834 102.11 101.0832 102.1 12,444
06/18/2018 102.1 102.4 101.97 102.06 7,582
06/15/2018 102.165 102.42 101.928 102.42 6,406
06/14/2018 102 102.15 101.6618 102.07 7,641
06/13/2018 101.94 102.06 101.62 101.66 14,004
06/12/2018 101.51 101.7 101.1536 101.7 8,262
06/11/2018 101.01 101.43 101.01 101.338 8,549
06/08/2018 100.29 100.69 100.062 100.69 4,458
06/07/2018 100.26 100.69 100.26 100.49 8,513
06/06/2018 99.847 100 99.43 100 233,907
06/05/2018 98.9 99.66 98.75 99.62 5,241
06/04/2018 97.21 98.64 97.21 98.62 12,697
06/01/2018 96.46 97.02 96.46 96.82 8,883
05/31/2018 97.16 97.27 96.3 96.3 1,782
05/30/2018 96.66 97.7 96.66 97.6 2,635
05/29/2018 96.33 96.36 95.86 95.8652 5,461
05/25/2018 96.54 96.95 96.54 96.67 3,170
05/24/2018 96.1418 96.96 95.905 96.91 2,828
05/23/2018 96.2883 96.6925 96.2593 96.6925 1,631
05/22/2018 97.55 97.55 96.32 96.32 3,327
05/21/2018 96.95 97.07 96.849 96.849 3,951
*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?

Smart Portfolio