Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Retail ETF (NQ: RTH )

198.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 122.83 124.26 122.25 124.25 17,219 +1.40(+1.14%)
May 28, 2020 124.04 124.60 122.54 122.86 19,777 -0.33(-0.27%)
May 27, 2020 122.32 123.25 120.18 123.19 19,187 +1.48(+1.21%)
May 26, 2020 123.13 123.16 121.45 121.71 16,403 +1.08(+0.90%)
May 22, 2020 120.52 120.85 120.31 120.63 10,684 -0.55(-0.45%)
May 21, 2020 121.77 122.26 120.28 121.18 20,626 -0.08(-0.07%)
May 20, 2020 122.30 122.30 120.82 121.26 15,848 +0.63(+0.53%)
May 19, 2020 121.99 122.17 120.63 120.63 10,796 -0.73(-0.60%)
May 18, 2020 120.07 121.71 120.07 121.36 11,280 +3.28(+2.78%)
May 15, 2020 115.61 118.09 115.61 118.09 11,202 +2.02(+1.74%)
May 14, 2020 114.39 116.07 113.56 116.07 69,955 +0.89(+0.77%)
May 13, 2020 116.61 117.22 114.46 115.18 13,769 -1.67(-1.43%)
May 12, 2020 119.48 119.48 116.79 116.85 12,687 -2.02(-1.70%)
May 11, 2020 117.15 119.20 117.15 118.88 11,194 +1.29(+1.10%)
May 08, 2020 117.25 117.61 116.65 117.59 10,476 +1.95(+1.69%)
May 07, 2020 115.70 116.49 115.58 115.63 8,213 +0.72(+0.63%)
May 06, 2020 115.73 115.78 114.80 114.91 15,291 +0.12(+0.11%)
May 05, 2020 115.22 115.79 114.71 114.79 14,500 +0.57(+0.50%)
May 04, 2020 112.17 114.29 111.97 114.22 11,938 +1.54(+1.37%)
May 01, 2020 113.55 114.08 112.19 112.68 12,758 -3.87(-3.32%)
Apr 30, 2020 117.23 117.23 115.93 116.54 20,154 -0.64(-0.54%)
Apr 29, 2020 117.76 117.86 116.25 117.18 12,458 +1.33(+1.15%)
Apr 28, 2020 118.43 118.48 115.85 115.85 18,016 -0.84(-0.72%)
Apr 27, 2020 116.67 117.28 116.28 116.69 21,887 +1.52(+1.32%)
Apr 24, 2020 113.93 115.63 113.93 115.16 7,468 +1.73(+1.52%)
Apr 23, 2020 113.51 114.63 113.22 113.44 20,475 -0.07(-0.06%)
Apr 22, 2020 113.15 114.04 113.08 113.51 13,372 +1.63(+1.46%)
Apr 21, 2020 113.21 113.54 110.93 111.88 20,155 -2.70(-2.36%)
Apr 20, 2020 115.42 116.25 114.51 114.58 16,349 -1.36(-1.17%)
Apr 17, 2020 116.17 116.17 114.34 115.94 86,926 +1.54(+1.35%)
Apr 16, 2020 113.39 115.61 112.77 114.39 18,498 +2.47(+2.20%)
Apr 15, 2020 112.08 112.77 110.72 111.93 17,621 -1.68(-1.48%)
Apr 14, 2020 111.31 113.83 111.08 113.60 26,957 +4.41(+4.03%)
Apr 13, 2020 108.06 109.47 107.38 109.20 12,406 +1.23(+1.13%)
Apr 09, 2020 108.03 108.81 107.28 107.97 28,837 +1.11(+1.04%)
Apr 08, 2020 106.44 107.26 105.22 106.86 9,366 +1.69(+1.60%)
Apr 07, 2020 107.68 107.96 105.18 105.18 20,679 +0.30(+0.29%)
Apr 06, 2020 101.05 105.20 100.74 104.88 16,644 +6.42(+6.52%)
Apr 03, 2020 99.03 99.59 97.50 98.46 13,484 -0.96(-0.97%)
Apr 02, 2020 98.12 99.42 97.37 99.42 9,840 +0.33(+0.33%)
Apr 01, 2020 99.08 100.85 98.61 99.09 18,828 -2.41(-2.38%)
Mar 31, 2020 103.06 103.44 101.50 101.50 12,991 -1.73(-1.68%)
Mar 30, 2020 101.68 103.24 100.84 103.24 16,053 +2.55(+2.54%)
Mar 27, 2020 99.89 102.80 99.89 100.69 31,948 -2.03(-1.98%)
Mar 26, 2020 99.28 102.88 99.10 102.72 30,299 +4.95(+5.06%)
Mar 25, 2020 98.80 101.06 97.68 97.77 17,458 -0.96(-0.97%)
Mar 24, 2020 97.71 98.80 96.61 98.73 36,562 +4.67(+4.97%)
Mar 23, 2020 93.60 95.03 91.21 94.05 22,748 +0.32(+0.34%)
Mar 20, 2020 99.10 99.10 93.32 93.73 107,879 -3.68(-3.78%)
Mar 19, 2020 96.43 99.74 95.46 97.42 25,119 +1.89(+1.98%)
Mar 18, 2020 94.17 97.95 92.07 95.53 22,186 -3.31(-3.35%)
Mar 17, 2020 94.57 99.83 92.11 98.83 73,429 +6.72(+7.29%)
Mar 16, 2020 93.51 98.33 91.99 92.11 22,407 -10.66(-10.37%)
Mar 13, 2020 100.48 103.33 96.55 102.77 53,939 +6.18(+6.39%)
Mar 12, 2020 99.32 101.69 96.51 96.60 43,330 -10.36(-9.69%)
Mar 11, 2020 109.64 109.90 106.18 106.96 21,928 -4.62(-4.14%)
Mar 10, 2020 110.16 111.74 106.91 111.58 26,901 +4.19(+3.90%)
Mar 09, 2020 104.54 109.78 101.93 107.39 46,173 -4.73(-4.22%)
Mar 06, 2020 109.99 112.43 109.54 112.12 20,849 -1.03(-0.91%)
Mar 05, 2020 113.23 114.27 112.36 113.15 30,693 -2.63(-2.27%)
Mar 04, 2020 113.34 115.79 112.68 115.78 32,768 +4.43(+3.98%)
Mar 03, 2020 113.75 115.92 110.48 111.35 40,512 -2.88(-2.52%)
Mar 02, 2020 110.03 114.23 108.85 114.23 44,872 +5.75(+5.31%)
Feb 28, 2020 108.14 108.47 105.58 108.47 50,309 -1.97(-1.79%)
Feb 27, 2020 112.72 114.45 110.39 110.45 36,973 -4.80(-4.16%)
Feb 26, 2020 116.38 117.27 114.89 115.24 50,013 -0.23(-0.20%)
Feb 25, 2020 119.26 119.26 115.23 115.47 69,085 -2.81(-2.38%)
Feb 24, 2020 118.12 119.44 117.55 118.28 15,525 -3.25(-2.67%)
Feb 21, 2020 122.36 122.36 121.38 121.53 14,107 -1.06(-0.86%)
Feb 20, 2020 122.06 122.78 121.47 122.59 8,561 +0.18(+0.14%)
Feb 19, 2020 122.56 122.66 122.33 122.41 3,221 +0.22(+0.18%)
Feb 18, 2020 121.54 122.51 121.54 122.19 7,318 +0.77(+0.63%)
Feb 14, 2020 121.68 121.81 121.32 121.42 4,667 -0.38(-0.31%)
Feb 13, 2020 121.21 122.25 121.21 121.80 2,962 -0.01(-0.01%)
Feb 12, 2020 121.67 121.94 121.48 121.81 2,980 +1.14(+0.94%)
Feb 11, 2020 120.50 120.92 120.36 120.67 5,809 +0.62(+0.51%)
Feb 10, 2020 118.87 120.06 118.87 120.06 6,043 +1.26(+1.06%)
Feb 07, 2020 118.62 119.23 118.58 118.80 6,949 -0.04(-0.03%)
Feb 06, 2020 118.59 119.28 118.59 118.83 5,111 +0.29(+0.24%)
Feb 05, 2020 118.11 118.81 117.74 118.55 6,313 +1.18(+1.01%)
Feb 04, 2020 116.73 117.49 116.73 117.36 7,104 +2.00(+1.74%)
Feb 03, 2020 115.69 116.71 115.34 115.36 7,683 +0.13(+0.11%)
Jan 31, 2020 117.37 117.37 114.92 115.23 31,119 -0.24(-0.20%)
Jan 30, 2020 115.02 115.47 114.49 115.47 10,165 -0.13(-0.11%)
Jan 29, 2020 116.40 116.40 115.60 115.60 7,049 -0.48(-0.41%)
Jan 28, 2020 115.75 116.28 115.75 116.08 3,467 +1.00(+0.87%)
Jan 27, 2020 114.31 115.44 112.88 115.08 11,021 -0.70(-0.61%)
Jan 24, 2020 117.13 117.13 115.37 115.78 14,107 -1.71(-1.45%)
Jan 23, 2020 117.03 117.61 116.77 117.49 1,553 +0.07(+0.06%)
Jan 22, 2020 117.61 118.20 117.42 117.42 4,354 -0.01(-0.01%)
Jan 21, 2020 116.59 117.45 116.59 117.43 8,587 +0.28(+0.24%)
Jan 17, 2020 117.26 117.48 117.04 117.15 9,128 +0.15(+0.13%)
Jan 16, 2020 116.69 116.99 116.61 116.99 3,508 +0.83(+0.72%)
Jan 15, 2020 115.75 116.40 115.75 116.16 5,842 -0.50(-0.43%)
Jan 14, 2020 116.39 116.81 116.26 116.66 70,317 +0.15(+0.13%)
Jan 13, 2020 116.60 116.65 116.29 116.51 11,810 +0.09(+0.07%)
Jan 10, 2020 117.08 117.08 116.42 116.42 2,074 -0.41(-0.35%)
Jan 09, 2020 116.69 117.08 116.60 116.83 15,313 +0.69(+0.59%)
Jan 08, 2020 115.82 116.68 115.74 116.15 6,535 -0.10(-0.08%)
Jan 07, 2020 116.20 116.39 115.79 116.24 4,017 -0.25(-0.22%)
Jan 06, 2020 115.39 116.50 115.39 116.50 5,870 +0.43(+0.37%)
Jan 03, 2020 114.76 116.39 114.76 116.07 34,542 -0.40(-0.34%)
Jan 02, 2020 116.70 116.91 115.97 116.47 15,317 +0.67(+0.58%)
Dec 31, 2019 115.66 115.96 115.41 115.79 12,343 -0.05(-0.04%)
Dec 30, 2019 116.40 116.83 115.67 115.84 6,176 -0.62(-0.53%)
Dec 27, 2019 116.89 117.05 116.46 116.46 9,543 -0.02(-0.01%)
Dec 26, 2019 115.77 116.47 115.72 116.47 3,331 +1.06(+0.92%)
Dec 24, 2019 115.28 115.43 115.22 115.42 1,763 +0.33(+0.28%)
Dec 23, 2019 115.60 115.83 115.09 115.09 10,856 +0.68(+0.59%)
Dec 20, 2019 114.45 114.63 114.38 114.41 7,394 +0.38(+0.34%)
Dec 19, 2019 113.65 114.17 113.63 114.03 4,047 +0.36(+0.32%)
Dec 18, 2019 113.91 114.23 113.60 113.66 4,124 -0.17(-0.15%)
Dec 17, 2019 113.71 114.01 113.71 113.84 5,077 +0.33(+0.29%)
Dec 16, 2019 113.39 113.80 113.39 113.51 2,414 +0.44(+0.39%)
Dec 13, 2019 113.01 113.31 112.71 113.07 1,795 -0.25(-0.22%)
Dec 12, 2019 112.63 113.48 112.50 113.32 13,411 +0.79(+0.70%)
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.