Australia markets closed

VanEck Retail ETF (RTH)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
202.38-0.17 (-0.08%)
As of 04:00PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024204.12202.38202.38202.38202.3893
17 May 2024203.57204.39203.57204.39204.391,500
16 May 2024204.45204.66203.67203.67203.673,800
15 May 2024202.98203.13202.36202.73202.735,100
14 May 2024202.13202.43201.16202.25202.2527,000
13 May 2024204.44204.55202.39202.65202.654,700
10 May 2024204.83204.83203.19203.55203.553,500
09 May 2024201.97204.07201.97203.91203.912,100
08 May 2024201.75201.75201.35201.35201.351,500
07 May 2024201.84202.73201.84202.36202.3613,700
06 May 2024200.53201.44200.53201.44201.442,000
03 May 2024200.47200.52200.30200.30200.305,400
02 May 2024196.98199.00196.98198.74198.742,500
01 May 2024197.98198.26195.82196.07196.076,600
30 Apr 2024199.87199.87198.16198.16198.164,000
29 Apr 2024201.46201.46200.13200.95200.952,500
26 Apr 2024200.76201.01200.71200.84200.843,000
25 Apr 2024197.53198.66196.70198.59198.592,000
24 Apr 2024200.12200.12199.18199.62199.622,400
23 Apr 2024200.44200.56199.90200.56200.562,200
22 Apr 2024199.46200.46198.33199.78199.785,500
19 Apr 2024198.45198.63197.28198.63198.633,500
18 Apr 2024199.38200.37198.62198.72198.723,600
17 Apr 2024200.78200.80198.75199.17199.1710,700
16 Apr 2024199.84200.16199.40199.40199.403,100
15 Apr 2024203.24203.59199.84199.84199.845,800
12 Apr 2024203.14203.69201.30201.69201.694,400
11 Apr 2024205.23205.23203.58204.91204.917,800
10 Apr 2024203.21204.73203.21204.73204.732,400
09 Apr 2024206.29206.60204.75205.91205.913,500
08 Apr 2024206.13206.13205.48205.48205.487,900
05 Apr 2024205.55206.39205.55205.77205.773,200
04 Apr 2024206.76206.80203.97204.08204.083,200
03 Apr 2024206.88207.08206.06206.30206.3013,300
02 Apr 2024207.62207.87206.57207.41207.415,400
01 Apr 2024211.26211.40209.19209.44209.447,400
28 Mar 2024211.21213.07210.56211.04211.047,000
27 Mar 2024209.57210.75209.57210.75210.757,400
26 Mar 2024209.59209.75208.87208.87208.879,900
25 Mar 2024210.50210.52209.14209.21209.217,100
22 Mar 2024210.98210.98210.25210.25210.257,000
21 Mar 2024212.22213.03211.76212.29212.299,300
20 Mar 2024209.23210.86209.19210.86210.864,700
19 Mar 2024207.79209.05207.79208.95208.952,700
18 Mar 2024207.83207.83207.42207.47207.474,400
15 Mar 2024207.40208.05206.89207.40207.402,800
14 Mar 2024209.23209.23207.51208.70208.705,500
13 Mar 2024208.05209.00207.91208.45208.4518,700
12 Mar 2024206.28208.59206.20208.36208.364,000
11 Mar 2024206.62206.62204.70205.93205.938,800
08 Mar 2024207.89207.89206.22206.40206.406,700
07 Mar 2024208.04208.78208.02208.56208.568,500
06 Mar 2024207.03207.78206.66207.05207.055,700
05 Mar 2024206.37206.84205.15205.51205.515,500
04 Mar 2024206.15206.96205.77205.77205.773,800
01 Mar 2024205.79206.47205.79206.47206.471,900
29 Feb 2024204.90205.61204.69205.41205.413,900
28 Feb 2024204.62205.20204.24204.85204.8510,500
27 Feb 2024203.99204.80203.99204.80204.801,900
26 Feb 2024203.91203.91203.29203.41203.414,300
23 Feb 2024202.89203.72202.69203.21203.215,200
22 Feb 2024200.76202.32200.56202.18202.185,200
21 Feb 2024198.61199.43198.09199.05199.0511,900
20 Feb 2024198.92199.44198.20198.42198.424,400
16 Feb 2024198.00199.68197.90198.85198.858,100
15 Feb 2024198.12198.59197.61198.59198.598,300
14 Feb 2024197.47197.77196.65197.46197.463,700
13 Feb 2024196.99197.21195.83196.73196.733,200
12 Feb 2024199.26199.47199.04199.33199.333,900
09 Feb 2024198.28199.01198.28198.83198.832,500
08 Feb 2024198.20198.32197.14197.24197.244,200
07 Feb 2024197.59198.54197.59198.50198.503,100
06 Feb 2024195.94196.59195.94196.58196.589,300
05 Feb 2024196.33196.33194.56196.26196.263,600
02 Feb 2024195.74197.56195.19197.19197.195,200
01 Feb 2024191.48194.31191.40194.31194.314,200
31 Jan 2024192.12192.21190.42190.63190.632,600
30 Jan 2024191.94192.69191.84192.38192.382,900
29 Jan 2024191.42192.33190.97192.08192.082,900
26 Jan 2024190.32191.34190.32191.34191.343,900
25 Jan 2024189.52190.30188.58190.30190.303,800
24 Jan 2024189.85190.30188.97188.97188.972,300
23 Jan 2024190.30190.30188.86190.03190.038,500
22 Jan 2024190.17190.17189.47189.88189.884,100
19 Jan 2024189.72190.22188.37190.16190.166,100
18 Jan 2024188.00189.13187.58189.00189.007,700
17 Jan 2024188.28188.50187.56188.17188.1711,300
16 Jan 2024189.21189.68188.85189.68189.683,200
12 Jan 2024190.02190.04188.91189.38189.385,600
11 Jan 2024190.00190.00188.45189.79189.794,300
10 Jan 2024188.37189.50188.37189.40189.407,400
09 Jan 2024186.29187.70186.25187.70187.707,400
08 Jan 2024185.67187.08185.38187.08187.082,700
05 Jan 2024185.25186.13184.83185.25185.258,600
04 Jan 2024185.37185.93184.66184.74184.747,600
03 Jan 2024187.77187.77185.87185.89185.897,000
02 Jan 2024187.95188.64187.44188.05188.056,500
29 Dec 2023188.64188.64187.48188.23188.238,300
28 Dec 2023188.37188.64188.37188.64188.642,500
27 Dec 2023187.61188.30187.61188.10188.102,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...