Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Retail ETF (NY: RTH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 69.79 69.79 69.36 69.37 33,953 -0.45(-0.65%)
Nov 29, 2016 69.90 70.12 69.77 69.82 9,671 -0.01(-0.01%)
Nov 28, 2016 70.12 70.12 69.71 69.83 6,953 -0.38(-0.55%)
Nov 25, 2016 70.57 70.60 70.21 70.21 15,198 +0.04(+0.05%)
Nov 23, 2016 70.18 70.18 70.18 0 +0.01(+0.01%)
Nov 22, 2016 69.59 70.20 69.59 70.17 45,991 +0.85(+1.22%)
Nov 21, 2016 69.07 69.32 69.06 69.32 188,630 +0.42(+0.60%)
Nov 18, 2016 69.12 69.17 68.90 68.91 8,668 -0.21(-0.31%)
Nov 17, 2016 68.18 69.12 68.18 69.12 9,882 +0.67(+0.97%)
Nov 16, 2016 68.28 68.71 68.28 68.45 14,782 +0.20(+0.29%)
Nov 15, 2016 68.13 68.28 67.86 68.26 37,223 +0.37(+0.55%)
Nov 14, 2016 67.99 68.35 67.82 67.88 26,158 +0.13(+0.20%)
Nov 11, 2016 67.48 67.84 67.32 67.75 8,484 +0.04(+0.05%)
Nov 10, 2016 67.80 68.34 67.53 67.71 19,208 +0.50(+0.74%)
Nov 09, 2016 65.38 67.28 65.38 67.21 29,426 +1.00(+1.51%)
Nov 08, 2016 65.94 66.55 65.84 66.22 21,030 -0.48(-0.72%)
Nov 07, 2016 66.05 66.76 66.05 66.70 19,890 +1.58(+2.42%)
Nov 04, 2016 65.29 65.64 65.11 65.12 10,372 -0.28(-0.44%)
Nov 03, 2016 66.28 66.40 65.29 65.41 13,753 -0.77(-1.17%)
Nov 02, 2016 66.00 66.34 66.00 66.18 13,053 +0.12(+0.18%)
Nov 01, 2016 66.78 66.78 65.80 66.07 42,697 -0.75(-1.12%)
Oct 31, 2016 66.59 66.93 66.59 66.81 11,822 +0.32(+0.48%)
Oct 28, 2016 66.30 66.69 66.04 66.49 33,054 -1.58(-2.33%)
Oct 27, 2016 68.61 68.63 68.02 68.08 7,864 -0.42(-0.62%)
Oct 26, 2016 68.40 68.61 68.32 68.50 4,178 -0.11(-0.16%)
Oct 25, 2016 68.93 68.93 68.56 68.61 3,525 -0.64(-0.93%)
Oct 24, 2016 68.90 69.25 68.90 69.25 12,034 +0.64(+0.93%)
Oct 21, 2016 68.14 68.61 68.14 68.61 5,588 +0.15(+0.22%)
Oct 20, 2016 68.53 68.53 68.22 68.46 3,738 +0.20(+0.30%)
Oct 19, 2016 68.42 68.42 68.05 68.26 12,034 -0.09(-0.13%)
Oct 18, 2016 68.61 68.61 68.25 68.35 14,206 +0.22(+0.33%)
Oct 17, 2016 68.40 68.40 68.10 68.12 2,183 -0.69(-1.01%)
Oct 14, 2016 69.15 69.15 68.82 68.82 3,520 -0.15(-0.22%)
Oct 13, 2016 68.64 69.03 68.49 68.97 5,085 -0.17(-0.24%)
Oct 12, 2016 68.66 69.33 68.66 69.14 71,575 +0.52(+0.75%)
Oct 11, 2016 69.04 69.04 68.44 68.62 5,839 -0.53(-0.76%)
Oct 10, 2016 69.36 69.42 69.15 69.15 17,758 -0.06(-0.09%)
Oct 07, 2016 69.46 69.46 68.97 69.21 4,912 -0.11(-0.15%)
Oct 06, 2016 69.10 69.34 68.75 69.31 17,401 +0.12(+0.18%)
Oct 05, 2016 69.15 69.36 69.15 69.19 7,544 +0.17(+0.24%)
Oct 04, 2016 69.19 69.47 68.86 69.02 13,555 -0.05(-0.08%)
Oct 03, 2016 69.31 69.31 68.98 69.07 19,686 -0.32(-0.46%)
Sep 30, 2016 69.00 69.60 69.00 69.39 21,675 +0.71(+1.04%)
Sep 29, 2016 69.16 69.28 68.63 68.68 6,670 -0.46(-0.67%)
Sep 28, 2016 69.32 69.32 68.99 69.15 8,213 -0.12(-0.18%)
Sep 27, 2016 68.76 69.34 68.76 69.27 23,818 +0.61(+0.88%)
Sep 26, 2016 69.16 69.16 68.65 68.67 16,207 -0.80(-1.15%)
Sep 23, 2016 69.58 69.61 69.39 69.47 117,382 -0.05(-0.08%)
Sep 22, 2016 69.54 69.54 69.23 69.52 5,436 +0.52(+0.75%)
Sep 21, 2016 68.68 69.01 68.34 69.00 3,862 +0.58(+0.85%)
Sep 20, 2016 68.53 68.71 68.42 68.42 7,331 -0.06(-0.09%)
Sep 19, 2016 68.81 68.81 68.42 68.49 5,641 -0.14(-0.21%)
Sep 16, 2016 68.47 68.67 68.35 68.63 4,095 +0.04(+0.05%)
Sep 15, 2016 67.79 68.62 67.79 68.59 17,659 +0.63(+0.93%)
Sep 14, 2016 68.54 68.54 67.87 67.96 8,935 -0.43(-0.62%)
Sep 13, 2016 68.94 68.94 68.27 68.39 12,961 -0.91(-1.31%)
Sep 12, 2016 68.33 69.42 68.31 69.30 11,146 +0.75(+1.10%)
Sep 09, 2016 69.77 69.77 68.53 68.55 13,045 -1.62(-2.30%)
Sep 08, 2016 70.36 70.45 70.09 70.16 9,741 -0.43(-0.61%)
Sep 07, 2016 70.70 70.82 70.36 70.59 26,778 -0.23(-0.33%)
Sep 06, 2016 70.76 70.82 70.37 70.82 56,330 +0.18(+0.25%)
Sep 02, 2016 70.60 70.64 70.64 70.64 29,774 +0.25(+0.35%)
Sep 01, 2016 70.35 70.40 70.09 70.39 10,859 +0.06(+0.09%)
Aug 31, 2016 70.32 70.46 70.07 70.33 22,914 -0.11(-0.15%)
Aug 30, 2016 70.90 70.90 70.36 70.44 15,225 -0.46(-0.65%)
Aug 29, 2016 70.73 70.93 70.73 70.90 23,687 +0.18(+0.25%)
Aug 26, 2016 71.19 71.19 70.44 70.72 12,448 -0.06(-0.09%)
Aug 25, 2016 71.43 71.46 70.77 70.78 16,449 -1.01(-1.41%)
Aug 24, 2016 72.14 72.17 71.72 71.80 7,852 -0.29(-0.41%)
Aug 23, 2016 72.28 72.35 72.09 72.09 11,622 +0.11(+0.15%)
Aug 22, 2016 71.99 72.03 71.80 71.98 3,330 +0.03(+0.04%)
Aug 19, 2016 71.98 71.99 71.75 71.96 11,930 +0.06(+0.09%)
Aug 18, 2016 71.90 71.97 71.78 71.90 14,419 +0.13(+0.19%)
Aug 17, 2016 71.54 71.76 71.20 71.76 18,041 -0.35(-0.48%)
Aug 16, 2016 72.47 72.52 72.11 72.11 7,760 -0.65(-0.89%)
Aug 15, 2016 72.83 72.98 72.76 72.76 12,075 +0.08(+0.11%)
Aug 12, 2016 72.16 72.71 72.15 72.68 27,113 +0.44(+0.60%)
Aug 11, 2016 72.31 72.69 71.95 72.24 63,771 +0.62(+0.87%)
Aug 10, 2016 71.69 71.74 71.56 71.62 13,680 +0.31(+0.44%)
Aug 09, 2016 71.47 71.65 71.25 71.31 64,210 -0.28(-0.39%)
Aug 08, 2016 71.83 71.83 71.48 71.58 16,809 -0.05(-0.07%)
Aug 05, 2016 71.37 71.78 71.37 71.64 12,049 +0.52(+0.73%)
Aug 04, 2016 71.10 71.37 71.01 71.12 11,155 -0.05(-0.08%)
Aug 03, 2016 70.80 71.19 70.77 71.17 8,442 +0.06(+0.09%)
Aug 02, 2016 71.58 71.68 71.01 71.11 15,391 -0.54(-0.76%)
Aug 01, 2016 71.46 71.77 71.34 71.66 5,965 +0.15(+0.21%)
Jul 29, 2016 71.57 71.58 71.20 71.50 29,219 +0.19(+0.26%)
Jul 28, 2016 71.20 71.40 70.85 71.32 31,621 +0.10(+0.14%)
Jul 27, 2016 71.86 71.86 71.13 71.22 26,598 -0.55(-0.77%)
Jul 26, 2016 71.55 71.97 71.55 71.77 6,234 +0.23(+0.32%)
Jul 25, 2016 71.37 71.54 71.29 71.54 2,896 +0.12(+0.16%)
Jul 22, 2016 71.32 71.42 71.16 71.42 12,140 +0.28(+0.39%)
Jul 21, 2016 71.54 71.54 71.09 71.15 8,911 -0.47(-0.66%)
Jul 20, 2016 71.45 71.62 71.42 71.62 15,923 +0.35(+0.49%)
Jul 19, 2016 71.04 71.41 71.03 71.27 19,351 +0.05(+0.07%)
Jul 18, 2016 70.82 71.35 70.82 71.22 45,388 +0.46(+0.65%)
Jul 15, 2016 71.33 71.33 70.70 70.76 7,241 -0.43(-0.60%)
Jul 14, 2016 71.33 71.42 71.11 71.18 25,947 +0.18(+0.25%)
Jul 13, 2016 71.13 71.13 70.91 71.01 31,583 -0.12(-0.16%)
Jul 12, 2016 71.31 71.50 71.01 71.12 33,756 -0.05(-0.08%)
Jul 11, 2016 70.82 71.30 70.82 71.17 29,383 +0.46(+0.65%)
Jul 08, 2016 70.01 70.72 70.01 70.71 139,441 +1.09(+1.56%)
Jul 07, 2016 69.69 69.84 69.43 69.63 40,718 -0.06(-0.09%)
Jul 06, 2016 68.91 69.73 68.91 69.69 11,101 +0.64(+0.93%)
Jul 05, 2016 68.93 69.15 68.71 69.05 18,722 -0.12(-0.18%)
Jul 01, 2016 68.90 69.17 69.17 69.17 25,505 +0.32(+0.47%)
Jun 30, 2016 68.44 68.90 68.19 68.85 12,292 +0.53(+0.78%)
Jun 29, 2016 68.10 68.47 68.10 68.32 22,989 +0.89(+1.32%)
Jun 28, 2016 67.13 67.43 66.90 67.43 18,674 +0.84(+1.26%)
Jun 27, 2016 66.74 66.75 65.87 66.59 27,082 -0.58(-0.86%)
Jun 24, 2016 66.44 67.61 66.40 67.17 81,357 -1.17(-1.71%)
Jun 23, 2016 68.34 68.39 68.11 68.34 11,349 +0.52(+0.76%)
Jun 22, 2016 67.93 68.10 67.74 67.82 18,661 +0.09(+0.13%)
Jun 21, 2016 67.85 67.88 67.65 67.73 42,092 +0.10(+0.14%)
Jun 20, 2016 67.78 68.26 67.63 67.63 27,399 +0.36(+0.53%)
Jun 17, 2016 67.52 67.61 67.12 67.28 16,924 -0.28(-0.41%)
Jun 16, 2016 67.29 67.63 66.90 67.55 107,682 +0.17(+0.25%)
Jun 15, 2016 67.51 67.94 67.31 67.38 151,875 -0.07(-0.11%)
Jun 14, 2016 67.50 67.54 67.05 67.45 15,524 -0.35(-0.52%)
Jun 13, 2016 67.96 68.10 67.71 67.81 8,832 -0.32(-0.46%)
Jun 10, 2016 68.05 68.26 67.57 68.12 13,612 -0.28(-0.40%)
Jun 09, 2016 68.42 68.48 68.18 68.40 13,970 -0.16(-0.23%)
Jun 08, 2016 68.42 68.59 68.27 68.56 24,120 +0.12(+0.17%)
Jun 07, 2016 68.52 68.73 68.38 68.44 37,533 -0.02(-0.03%)
Jun 06, 2016 68.67 68.67 68.29 68.46 14,517 -0.22(-0.32%)
Jun 03, 2016 68.72 68.75 68.41 68.68 77,207 -0.20(-0.30%)
Jun 02, 2016 68.42 68.89 68.28 68.89 133,626 +0.58(+0.85%)
Jun 01, 2016 68.18 68.50 68.08 68.31 13,349 +0.12(+0.18%)
May 31, 2016 68.14 68.32 67.96 68.18 18,802 +0.17(+0.25%)
May 27, 2016 67.94 68.02 68.02 68.02 16,516 +0.26(+0.38%)
May 26, 2016 67.52 67.88 67.52 67.76 55,033 +0.38(+0.57%)
May 25, 2016 67.40 67.54 67.29 67.37 20,714 +0.22(+0.33%)
May 24, 2016 66.80 67.33 66.80 67.15 12,455 +0.71(+1.07%)
May 23, 2016 66.88 67.02 66.44 66.44 14,255 -0.58(-0.86%)
May 20, 2016 66.71 67.23 66.71 67.02 17,773 +0.21(+0.32%)
May 19, 2016 66.55 66.84 66.32 66.80 25,340 +0.64(+0.97%)
May 18, 2016 65.75 66.53 65.67 66.16 135,289 -0.37(-0.56%)
May 17, 2016 67.51 67.57 66.41 66.54 27,365 -0.98(-1.45%)
May 16, 2016 66.71 67.69 66.71 67.52 46,976 +0.88(+1.32%)
May 13, 2016 67.21 67.45 66.62 66.64 57,664 -0.80(-1.19%)
May 12, 2016 67.54 67.69 67.19 67.44 17,936 -0.01(-0.01%)
May 11, 2016 68.10 68.10 67.44 67.45 31,807 -1.30(-1.89%)
May 10, 2016 68.71 68.89 68.56 68.75 29,308 +0.29(+0.43%)
May 09, 2016 67.83 68.66 67.82 68.45 19,948 +0.61(+0.91%)
May 06, 2016 67.35 67.84 67.12 67.84 62,163 +0.13(+0.20%)
May 05, 2016 68.06 68.09 67.60 67.70 73,224 -0.53(-0.78%)
May 04, 2016 67.94 68.40 67.94 68.24 25,491 -0.12(-0.18%)
May 03, 2016 68.34 68.71 68.15 68.36 14,905 -0.42(-0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.