Vaneck Retail ETF (NQ: RTH )

174.25 +0.34 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 176.02 176.99 173.73 174.25 9,022 +0.34(+0.20%)
Jan 26, 2022 177.53 177.80 173.39 173.91 10,622 -1.51(-0.86%)
Jan 25, 2022 176.30 177.03 173.40 175.42 11,101 -3.22(-1.80%)
Jan 24, 2022 172.75 178.64 171.05 178.64 35,080 +3.15(+1.79%)
Jan 21, 2022 178.00 179.02 175.16 175.49 18,218 -3.26(-1.82%)
Jan 20, 2022 183.49 184.26 178.38 178.75 11,791 -3.23(-1.77%)
Jan 19, 2022 183.11 184.19 181.98 181.98 10,338 -1.13(-0.62%)
Jan 18, 2022 183.57 183.58 182.68 183.11 20,590 -3.37(-1.81%)
Jan 14, 2022 186.48 0 -1.89(-1.00%)
Jan 13, 2022 190.32 190.65 188.29 188.37 6,918 -1.88(-0.99%)
Jan 12, 2022 191.10 191.73 189.47 190.25 19,764 -0.10(-0.05%)
Jan 11, 2022 188.58 190.55 187.92 190.35 41,018 +2.08(+1.10%)
Jan 10, 2022 188.59 188.59 184.74 188.27 37,480 -1.88(-0.99%)
Jan 07, 2022 191.14 191.14 189.71 190.15 5,816 -1.42(-0.74%)
Jan 06, 2022 191.34 192.79 190.90 191.57 8,396 -0.25(-0.13%)
Jan 05, 2022 193.61 194.44 191.81 191.82 12,007 -2.50(-1.29%)
Jan 04, 2022 194.91 194.91 193.96 194.32 5,876 -0.15(-0.08%)
Jan 03, 2022 194.29 194.51 193.21 194.47 16,333 -0.23(-0.12%)
Dec 31, 2021 194.75 195.29 194.59 194.70 3,233 +0.16(+0.08%)
Dec 30, 2021 194.87 195.58 194.40 194.54 16,264 +0.55(+0.28%)
Dec 29, 2021 193.14 194.34 193.14 193.99 8,563 +1.13(+0.59%)
Dec 28, 2021 191.80 193.35 191.80 192.86 25,407 +0.81(+0.42%)
Dec 27, 2021 190.48 192.05 190.48 192.05 7,748 +1.65(+0.87%)
Dec 23, 2021 190.32 190.93 189.94 190.40 4,902 +0.08(+0.04%)
Dec 22, 2021 189.55 190.32 189.55 190.32 3,183 +0.91(+0.48%)
Dec 21, 2021 187.93 189.41 186.94 189.41 18,485 +2.31(+1.23%)
Dec 20, 2021 186.68 187.10 184.74 187.10 17,996 -3.34(-1.75%)
Dec 17, 2021 190.36 191.48 190.33 190.44 25,838 -1.93(-1.00%)
Dec 16, 2021 195.78 195.78 192.13 192.37 4,887 -3.27(-1.67%)
Dec 15, 2021 192.66 195.71 191.10 195.64 30,054 +2.59(+1.34%)
Dec 14, 2021 192.88 193.58 192.30 193.05 11,393 -0.97(-0.50%)
Dec 13, 2021 196.21 196.21 193.59 194.02 5,494 -2.22(-1.13%)
Dec 10, 2021 195.39 196.36 194.57 196.24 8,574 +1.35(+0.69%)
Dec 09, 2021 194.57 195.96 194.47 194.89 5,756 +0.04(+0.02%)
Dec 08, 2021 194.49 195.10 194.21 194.85 8,544 -0.95(-0.49%)
Dec 07, 2021 195.21 196.49 194.96 195.80 8,177 +2.64(+1.37%)
Dec 06, 2021 192.68 194.29 192.38 193.16 71,645 +2.01(+1.05%)
Dec 03, 2021 192.64 192.99 189.95 191.15 6,528 -0.67(-0.35%)
Dec 02, 2021 190.04 192.55 190.04 191.82 12,126 +2.40(+1.27%)
Dec 01, 2021 194.00 194.68 189.42 189.42 19,197 -1.96(-1.02%)
Nov 30, 2021 195.19 195.19 191.25 191.38 22,549 -4.29(-2.19%)
Nov 29, 2021 196.29 197.13 195.53 195.67 52,919 +1.28(+0.66%)
Nov 26, 2021 196.82 196.82 194.19 194.39 11,113 -3.61(-1.82%)
Nov 24, 2021 197.16 198.00 196.60 198.00 10,717 -0.13(-0.07%)
Nov 23, 2021 196.57 198.19 195.84 198.13 24,793 +1.23(+0.62%)
Nov 22, 2021 198.69 199.65 196.90 196.90 34,668 -1.28(-0.65%)
Nov 19, 2021 198.89 199.65 198.11 198.18 35,473 -0.68(-0.34%)
Nov 18, 2021 196.40 198.96 196.14 198.86 20,638 +3.67(+1.88%)
Nov 17, 2021 196.59 197.29 195.17 195.19 6,709 -0.74(-0.38%)
Nov 16, 2021 194.45 196.62 194.35 195.93 13,501 +2.75(+1.42%)
Nov 15, 2021 194.10 194.30 192.93 193.18 5,748 +0.22(+0.11%)
Nov 12, 2021 192.93 192.96 192.74 192.96 1,794 +2.26(+1.19%)
Nov 11, 2021 191.17 191.54 190.70 190.70 5,330 +0.70(+0.37%)
Nov 10, 2021 191.65 190.00 190.00 4,787 -1.77(-0.92%)
Nov 09, 2021 190.43 191.80 190.43 191.77 3,707 +1.10(+0.58%)
Nov 08, 2021 192.20 192.70 190.25 190.67 8,010 -0.87(-0.45%)
Nov 05, 2021 193.01 193.01 191.43 191.54 9,637 -0.12(-0.06%)
Nov 04, 2021 190.36 192.39 189.93 191.66 18,139 +1.71(+0.90%)
Nov 03, 2021 188.07 190.06 188.07 189.95 7,804 +2.82(+1.51%)
Nov 02, 2021 187.07 187.50 186.63 187.13 14,504 +0.76(+0.41%)
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.