Canada markets closed

VanEck Retail ETF (RTH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
200.30+1.56 (+0.78%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024200.47200.52200.30200.30200.305,418
May 02, 2024196.98199.00196.98198.74198.742,500
May 01, 2024197.98198.26195.82196.07196.076,600
Apr 30, 2024199.87199.87198.16198.16198.164,000
Apr 29, 2024201.46201.46200.13200.95200.952,500
Apr 26, 2024200.76201.01200.71200.84200.843,000
Apr 25, 2024197.53198.66196.70198.59198.592,000
Apr 24, 2024200.12200.12199.18199.62199.622,400
Apr 23, 2024200.44200.56199.90200.56200.562,200
Apr 22, 2024199.46200.46198.33199.78199.785,500
Apr 19, 2024198.45198.63197.28198.63198.633,500
Apr 18, 2024199.38200.37198.62198.72198.723,600
Apr 17, 2024200.78200.80198.75199.17199.1710,700
Apr 16, 2024199.84200.16199.40199.40199.403,100
Apr 15, 2024203.24203.59199.84199.84199.845,800
Apr 12, 2024203.14203.69201.30201.69201.694,400
Apr 11, 2024205.23205.23203.58204.91204.917,800
Apr 10, 2024203.21204.73203.21204.73204.732,400
Apr 09, 2024206.29206.60204.75205.91205.913,500
Apr 08, 2024206.13206.13205.48205.48205.487,900
Apr 05, 2024205.55206.39205.55205.77205.773,200
Apr 04, 2024206.76206.80203.97204.08204.083,200
Apr 03, 2024206.88207.08206.06206.30206.3013,300
Apr 02, 2024207.62207.87206.57207.41207.415,400
Apr 01, 2024211.26211.40209.19209.44209.447,400
Mar 28, 2024211.21213.07210.56211.04211.047,000
Mar 27, 2024209.57210.75209.57210.75210.757,400
Mar 26, 2024209.59209.75208.87208.87208.879,900
Mar 25, 2024210.50210.52209.14209.21209.217,100
Mar 22, 2024210.98210.98210.25210.25210.257,000
Mar 21, 2024212.22213.03211.76212.29212.299,300
Mar 20, 2024209.23210.86209.19210.86210.864,700
Mar 19, 2024207.79209.05207.79208.95208.952,700
Mar 18, 2024207.83207.83207.42207.47207.474,400
Mar 15, 2024207.40208.05206.89207.40207.402,800
Mar 14, 2024209.23209.23207.51208.70208.705,500
Mar 13, 2024208.05209.00207.91208.45208.4518,700
Mar 12, 2024206.28208.59206.20208.36208.364,000
Mar 11, 2024206.62206.62204.70205.93205.938,800
Mar 08, 2024207.89207.89206.22206.40206.406,700
Mar 07, 2024208.04208.78208.02208.56208.568,500
Mar 06, 2024207.03207.78206.66207.05207.055,700
Mar 05, 2024206.37206.84205.15205.51205.515,500
Mar 04, 2024206.15206.96205.77205.77205.773,800
Mar 01, 2024205.79206.47205.79206.47206.471,900
Feb 29, 2024204.90205.61204.69205.41205.413,900
Feb 28, 2024204.62205.20204.24204.85204.8510,500
Feb 27, 2024203.99204.80203.99204.80204.801,900
Feb 26, 2024203.91203.91203.29203.41203.414,300
Feb 23, 2024202.89203.72202.69203.21203.215,200
Feb 22, 2024200.76202.32200.56202.18202.185,200
Feb 21, 2024198.61199.43198.09199.05199.0511,900
Feb 20, 2024198.92199.44198.20198.42198.424,400
Feb 16, 2024198.00199.68197.90198.85198.858,100
Feb 15, 2024198.12198.59197.61198.59198.598,300
Feb 14, 2024197.47197.77196.65197.46197.463,700
Feb 13, 2024196.99197.21195.83196.73196.733,200
Feb 12, 2024199.26199.47199.04199.33199.333,900
Feb 09, 2024198.28199.01198.28198.83198.832,500
Feb 08, 2024198.20198.32197.14197.24197.244,200
Feb 07, 2024197.59198.54197.59198.50198.503,100
Feb 06, 2024195.94196.59195.94196.58196.589,300
Feb 05, 2024196.33196.33194.56196.26196.263,600
Feb 02, 2024195.74197.56195.19197.19197.195,200
Feb 01, 2024191.48194.31191.40194.31194.314,200
Jan 31, 2024192.12192.21190.42190.63190.632,600
Jan 30, 2024191.94192.69191.84192.38192.382,900
Jan 29, 2024191.42192.33190.97192.08192.082,900
Jan 26, 2024190.32191.34190.32191.34191.343,900
Jan 25, 2024189.52190.30188.58190.30190.303,800
Jan 24, 2024189.85190.30188.97188.97188.972,300
Jan 23, 2024190.30190.30188.86190.03190.038,500
Jan 22, 2024190.17190.17189.47189.88189.884,100
Jan 19, 2024189.72190.22188.37190.16190.166,100
Jan 18, 2024188.00189.13187.58189.00189.007,700
Jan 17, 2024188.28188.50187.56188.17188.1711,300
Jan 16, 2024189.21189.68188.85189.68189.683,200
Jan 12, 2024190.02190.04188.91189.38189.385,600
Jan 11, 2024190.00190.00188.45189.79189.794,300
Jan 10, 2024188.37189.50188.37189.40189.407,400
Jan 09, 2024186.29187.70186.25187.70187.707,400
Jan 08, 2024185.67187.08185.38187.08187.082,700
Jan 05, 2024185.25186.13184.83185.25185.258,600
Jan 04, 2024185.37185.93184.66184.74184.747,600
Jan 03, 2024187.77187.77185.87185.89185.897,000
Jan 02, 2024187.95188.64187.44188.05188.056,500
Dec 29, 2023188.64188.64187.48188.23188.238,300
Dec 28, 2023188.37188.64188.37188.64188.642,500
Dec 27, 2023187.61188.30187.61188.10188.102,800
Dec 26, 2023187.94188.02187.59187.67187.6713,100
Dec 22, 2023187.44187.84187.42187.66187.661,600
Dec 21, 2023186.48187.41186.07187.41187.416,500
Dec 20, 2023186.38187.64185.27185.27185.275,100
Dec 19, 2023186.66187.45186.48187.45187.455,900
Dec 18, 2023185.09186.50185.09186.27186.272,500
Dec 18, 20232.007 Dividend
Dec 15, 2023185.97186.71185.97186.71184.7017,300
Dec 14, 2023186.93186.93185.24185.26183.277,100
Dec 13, 2023184.09186.73183.61186.73184.725,900
Dec 12, 2023183.07183.77182.84183.77181.791,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...