Breaking News Bar

Business News and Information

Vaneck Retail ETF (NQ: RTH )

185.31 -0.54 (-0.29%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 185.45 185.45 184.72 185.31 4,731 -0.54(-0.29%)
Oct 21, 2021 184.63 185.85 184.57 185.85 5,262 +1.90(+1.03%)
Oct 20, 2021 184.48 184.78 183.76 183.95 5,018 +0.50(+0.27%)
Oct 19, 2021 183.64 183.71 182.65 183.45 8,748 +0.68(+0.37%)
Oct 18, 2021 179.95 182.77 179.95 182.77 8,098 +1.78(+0.98%)
Oct 15, 2021 180.20 180.99 180.20 180.99 2,668 +2.11(+1.18%)
Oct 14, 2021 177.51 179.24 177.51 178.88 26,146 +2.51(+1.42%)
Oct 13, 2021 175.69 176.74 175.13 176.37 7,641 +1.16(+0.66%)
Oct 12, 2021 175.85 176.15 175.21 175.21 3,888 -0.10(-0.06%)
Oct 11, 2021 177.20 177.20 175.31 175.31 101,145 -0.79(-0.45%)
Oct 08, 2021 176.50 176.50 175.84 176.10 3,896 -0.43(-0.24%)
Oct 07, 2021 175.21 177.47 175.21 176.53 9,803 +2.68(+1.54%)
Oct 06, 2021 172.50 173.85 172.12 173.85 25,268 +0.46(+0.27%)
Oct 05, 2021 173.18 174.87 173.05 173.39 11,708 +1.05(+0.61%)
Oct 04, 2021 174.12 174.12 171.92 172.34 159,195 -2.26(-1.29%)
Oct 01, 2021 174.89 175.33 172.81 174.60 13,729 -0.29(-0.17%)
Sep 30, 2021 179.22 179.22 174.89 174.89 11,341 -3.73(-2.09%)
Sep 29, 2021 178.50 179.79 178.50 178.62 8,965 +1.01(+0.57%)
Sep 28, 2021 177.90 178.39 177.54 177.61 4,499 -3.22(-1.78%)
Sep 27, 2021 180.89 181.10 180.14 180.83 228,297 +0.68(+0.38%)
Sep 24, 2021 179.20 180.15 179.20 180.15 4,508 +0.24(+0.13%)
Sep 23, 2021 178.88 180.44 178.88 179.91 5,763 +0.94(+0.53%)
Sep 22, 2021 178.41 179.69 177.89 178.97 4,337 +1.37(+0.77%)
Sep 21, 2021 178.35 178.42 177.48 177.60 3,183 +0.45(+0.25%)
Sep 20, 2021 178.25 179.23 175.69 177.15 12,258 -3.61(-2.00%)
Sep 17, 2021 181.27 181.42 180.73 180.76 5,427 -0.58(-0.32%)
Sep 16, 2021 180.00 181.38 179.80 181.34 3,981 +1.51(+0.84%)
Sep 15, 2021 178.32 180.20 177.65 179.83 9,127 +0.94(+0.53%)
Sep 14, 2021 180.39 180.90 178.80 178.89 13,008 -1.14(-0.63%)
Sep 13, 2021 180.94 180.94 179.29 180.03 4,070 -0.07(-0.04%)
Sep 10, 2021 182.11 182.13 180.10 180.10 3,950 -1.14(-0.63%)
Sep 09, 2021 182.14 182.58 181.24 181.24 16,294 -0.65(-0.36%)
Sep 08, 2021 180.92 181.89 180.70 181.89 17,536 +0.76(+0.42%)
Sep 07, 2021 181.84 181.84 181.13 181.13 177,314 -0.37(-0.20%)
Sep 03, 2021 180.93 181.71 180.70 181.50 4,156 +0.04(+0.02%)
Sep 02, 2021 181.56 182.44 181.35 181.46 7,146 +0.39(+0.22%)
Sep 01, 2021 180.93 181.56 180.70 181.07 9,767 -0.27(-0.15%)
Aug 31, 2021 180.52 181.34 180.52 181.34 7,974 +0.41(+0.23%)
Aug 30, 2021 179.23 181.25 179.23 180.93 187,954 +1.56(+0.87%)
Aug 27, 2021 179.36 179.55 178.60 179.37 11,288 +0.33(+0.18%)
Aug 26, 2021 180.00 180.00 178.43 179.04 6,807 -1.80(-1.00%)
Aug 25, 2021 180.32 180.96 180.16 180.84 3,105 +0.47(+0.26%)
Aug 24, 2021 180.13 180.85 180.13 180.37 6,194 +0.66(+0.37%)
Aug 23, 2021 179.40 180.22 179.40 179.71 7,392 +0.76(+0.42%)
Aug 20, 2021 177.32 178.95 177.32 178.95 7,923 +2.06(+1.16%)
Aug 19, 2021 175.38 177.13 175.38 176.89 8,245 +0.30(+0.17%)
Aug 18, 2021 176.28 178.33 176.28 176.59 3,505 +0.13(+0.07%)
Aug 17, 2021 178.00 178.00 175.84 176.46 11,224 -3.07(-1.71%)
Aug 16, 2021 178.59 179.67 177.99 179.53 9,148 +0.63(+0.35%)
Aug 13, 2021 179.17 179.17 178.90 178.90 2,259 -0.63(-0.35%)
Aug 12, 2021 180.42 180.42 179.51 179.53 1,670 -0.72(-0.40%)
Aug 11, 2021 179.85 180.69 179.79 180.25 8,009 +1.27(+0.71%)
Aug 10, 2021 177.93 179.42 177.93 178.98 3,523 +1.59(+0.90%)
Aug 09, 2021 177.36 177.46 176.90 177.39 97,130 +0.19(+0.11%)
Aug 06, 2021 178.09 178.43 177.17 177.20 2,696 -0.65(-0.37%)
Aug 05, 2021 177.85 177.97 177.47 177.85 4,983 +0.93(+0.53%)
Aug 04, 2021 177.55 178.30 176.92 176.92 7,525 -1.45(-0.81%)
Aug 03, 2021 176.91 178.50 176.73 178.37 37,755 +2.18(+1.24%)
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.
 
bottom clear