Australia markets closed

VanEck Retail ETF (RTH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
168.94-5.47 (-3.14%)
At close: 03:58PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023171.07171.47168.77168.94168.945,500
02 Feb 2023174.08175.12173.39174.42174.427,400
01 Feb 2023168.11171.40167.75171.31171.319,700
31 Jan 2023167.04169.20167.04169.20169.202,300
30 Jan 2023167.00167.23166.71166.71166.712,900
27 Jan 2023168.32168.71168.15168.15168.152,500
26 Jan 2023166.66167.01165.91166.99166.995,800
25 Jan 2023162.86165.59162.37165.59165.5911,000
24 Jan 2023164.87165.13164.09164.85164.854,400
23 Jan 2023164.28165.62163.94165.13165.1333,700
20 Jan 2023161.00163.98160.92163.94163.943,900
19 Jan 2023162.95162.95161.32161.34161.343,400
18 Jan 2023166.75166.89163.72163.73163.734,100
17 Jan 2023167.39167.39165.80165.80165.803,700
13 Jan 2023164.85167.78164.85167.74167.743,600
12 Jan 2023167.46167.46165.47166.13166.134,300
11 Jan 2023164.37166.40164.37166.40166.405,600
10 Jan 2023161.85163.67161.85163.67163.674,000
09 Jan 2023163.42164.51161.88161.88161.883,800
06 Jan 2023161.17163.62159.91163.16163.164,200
05 Jan 2023159.85160.48159.25159.61159.612,300
04 Jan 2023160.53161.44159.61160.74160.7410,600
03 Jan 2023159.55159.58158.44159.34159.342,800
30 Dec 2022157.76158.47157.25158.47158.478,800
29 Dec 2022159.02159.53159.01159.01159.015,600
28 Dec 2022158.90158.90157.19157.19157.195,800
27 Dec 2022159.12159.93159.12159.33159.335,100
23 Dec 2022157.96159.86157.50159.77159.775,000
22 Dec 2022159.25159.25156.39158.43158.438,500
21 Dec 2022159.34160.42158.90159.96159.965,800
20 Dec 2022157.82159.09157.82158.52158.5213,800
19 Dec 2022160.63160.78158.32158.85158.8515,600
19 Dec 20221.845 Dividend
16 Dec 2022162.15162.79161.16162.27160.4333,900
15 Dec 2022163.45163.79162.45163.34161.483,400
14 Dec 2022167.25168.31166.06167.09165.199,500
13 Dec 2022171.19171.25166.29167.32165.423,600
12 Dec 2022165.25166.62164.83166.62164.732,400
09 Dec 2022166.60166.60164.88164.94163.064,100
08 Dec 2022167.93168.10167.57168.05166.145,400
07 Dec 2022165.74167.33165.74166.67164.779,400
06 Dec 2022168.79168.79165.43166.63164.7434,100
05 Dec 2022170.75170.75168.61168.76166.843,900
02 Dec 2022170.67171.96170.67171.72169.774,100
01 Dec 2022172.57172.57170.55171.29169.347,700
30 Nov 2022169.43173.00169.29173.00171.033,300
29 Nov 2022169.10169.91169.10169.30167.384,700
28 Nov 2022169.83171.32169.36169.81167.8825,600
25 Nov 2022169.90170.37169.90170.21168.271,200
23 Nov 2022169.97170.50169.60170.29168.356,800
22 Nov 2022168.11169.58168.11169.43167.504,500
21 Nov 2022167.64167.87166.71167.87165.9610,100
18 Nov 2022168.49168.49166.86167.85165.946,100
17 Nov 2022165.95166.98165.95166.83164.933,800
16 Nov 2022165.00168.49165.00167.59165.688,600
15 Nov 2022168.45169.84167.09168.25166.3411,300
14 Nov 2022166.41166.95164.84164.97163.093,700
11 Nov 2022165.94167.03165.00166.77164.876,700
10 Nov 2022162.16164.98161.70164.77162.9029,300
09 Nov 2022159.17159.87156.21156.21154.4350,800
08 Nov 2022160.15161.53158.30159.92158.1026,500
07 Nov 2022158.81160.06158.04159.69157.875,200
04 Nov 2022157.95159.73155.68158.24156.444,000
03 Nov 2022156.31157.48155.52156.89155.1120,100
02 Nov 2022161.05162.57157.52157.55155.766,800
01 Nov 2022164.38164.38160.74160.88159.0515,200
31 Oct 2022163.52163.60162.62162.95161.107,600
28 Oct 2022160.20164.12160.20163.99162.1312,300
27 Oct 2022163.40165.15163.40163.81161.955,900
26 Oct 2022163.57165.85163.57164.40162.537,000
25 Oct 2022162.39164.90162.39164.59162.727,100
24 Oct 2022159.83162.66159.51162.08160.249,100
21 Oct 2022155.92159.94155.92159.76157.9413,100
20 Oct 2022156.91158.76155.63155.79154.025,600
19 Oct 2022157.81158.26155.94156.83155.0511,200
18 Oct 2022160.49160.49158.09159.19157.3814,200
17 Oct 2022155.04156.98155.04156.69154.915,600
14 Oct 2022158.26158.68152.62152.62150.8816,800
13 Oct 2022151.58157.71151.58157.17155.3810,100
12 Oct 2022157.48157.86156.09156.09154.3213,400
11 Oct 2022155.51159.03155.50156.92155.1418,000
10 Oct 2022156.25156.56155.14156.22154.446,300
07 Oct 2022159.42159.42156.19156.59154.817,600
06 Oct 2022162.30162.74161.32161.57159.735,800
05 Oct 2022160.97163.22160.64162.37160.525,100
04 Oct 2022161.04163.34161.04162.67160.829,500
03 Oct 2022155.30159.15155.30158.31156.5117,200
30 Sept 2022156.17157.95154.84155.12153.368,600
29 Sept 2022158.31158.31156.12156.84155.064,200
28 Sept 2022156.74160.64156.17160.22158.4012,000
27 Sept 2022157.94158.97154.93155.79154.0269,900
26 Sept 2022157.16158.10155.75156.15154.377,100
23 Sept 2022157.02157.13154.14155.94154.177,900
22 Sept 2022160.02160.02158.31158.83157.027,800
21 Sept 2022163.52165.00160.49160.49158.6713,400
20 Sept 2022163.32163.45161.78163.05161.202,800
19 Sept 2022164.71165.17163.53165.03163.154,900
16 Sept 2022162.18163.91162.05163.91162.055,500
15 Sept 2022165.68166.94163.79164.44162.573,900
14 Sept 2022165.67166.13164.36165.51163.637,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...