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 (%)
Dec 10, 2019 110.54 110.54 110.54 0 -0.33(-0.30%)
Dec 09, 2019 110.47 111.29 110.47 110.88 33,203 +0.33(+0.30%)
Dec 06, 2019 111.52 111.52 110.45 110.55 6,773 +0.75(+0.68%)
Dec 05, 2019 110.52 110.52 109.57 109.80 8,894 -0.26(-0.23%)
Dec 04, 2019 110.38 110.55 110.02 110.06 5,907 +0.24(+0.22%)
Dec 03, 2019 109.83 110.08 109.21 109.81 18,807 -1.02(-0.92%)
Dec 02, 2019 111.95 111.95 110.53 110.84 12,555 -0.78(-0.70%)
Nov 29, 2019 112.31 112.31 111.62 111.62 9,999 -0.71(-0.64%)
Nov 27, 2019 112.10 112.35 111.95 112.33 15,160 +0.65(+0.58%)
Nov 26, 2019 111.41 111.92 111.41 111.68 9,386 +0.13(+0.11%)
Nov 25, 2019 111.36 111.64 111.33 111.56 29,831 +0.66(+0.60%)
Nov 22, 2019 111.07 111.07 110.54 110.90 6,881 +0.22(+0.20%)
Nov 21, 2019 110.99 110.99 110.57 110.68 8,877 -0.16(-0.14%)
Nov 20, 2019 111.38 111.60 110.24 110.84 69,182 +0.02(+0.02%)
Nov 19, 2019 111.75 111.75 110.56 110.82 27,371 -1.24(-1.11%)
Nov 18, 2019 111.91 112.14 111.80 112.06 14,845 +0.28(+0.25%)
Nov 15, 2019 112.52 112.52 111.55 111.78 24,191 +0.27(+0.24%)
Nov 14, 2019 111.84 111.90 111.03 111.51 41,032 +0.51(+0.46%)
Nov 13, 2019 111.12 111.12 110.32 111.00 21,785 +0.10(+0.09%)
Nov 12, 2019 110.75 111.25 110.72 110.90 20,803 +0.29(+0.26%)
Nov 11, 2019 110.86 110.86 110.34 110.61 17,569 -0.24(-0.21%)
Nov 08, 2019 110.87 110.92 110.43 110.85 22,793 -0.05(-0.05%)
Nov 07, 2019 111.42 111.84 110.90 110.90 13,455 +0.17(+0.15%)
Nov 06, 2019 110.90 110.96 110.48 110.73 15,658 +0.18(+0.16%)
Nov 05, 2019 110.19 110.85 110.19 110.55 23,866 +0.43(+0.39%)
Nov 04, 2019 110.15 110.22 109.97 110.12 5,528 +0.61(+0.55%)
Nov 01, 2019 109.41 109.54 109.30 109.52 19,460 +1.36(+1.26%)
Oct 31, 2019 109.07 109.07 107.81 108.16 6,503 -0.88(-0.81%)
Oct 30, 2019 108.44 109.22 108.33 109.03 17,084 +0.29(+0.26%)
Oct 29, 2019 109.40 109.40 108.65 108.75 8,087 -0.81(-0.74%)
Oct 28, 2019 109.24 109.58 109.18 109.55 6,309 +0.52(+0.48%)
Oct 25, 2019 107.77 109.23 107.77 109.03 11,504 -0.04(-0.04%)
Oct 24, 2019 108.90 109.16 108.77 109.08 16,107 +0.37(+0.34%)
Oct 23, 2019 109.42 109.42 108.55 108.70 5,077 -0.76(-0.69%)
Oct 22, 2019 109.41 109.90 109.41 109.46 6,529 +0.05(+0.04%)
Oct 21, 2019 109.63 109.67 109.05 109.41 29,097 -0.04(-0.03%)
Oct 18, 2019 109.63 109.78 109.33 109.45 9,354 -0.43(-0.39%)
Oct 17, 2019 109.85 110.03 109.56 109.88 11,025 +0.90(+0.83%)
Oct 16, 2019 108.82 109.28 108.78 108.98 6,218 +0.57(+0.52%)
Oct 15, 2019 107.43 108.58 107.43 108.41 5,993 +1.24(+1.16%)
Oct 14, 2019 107.30 107.50 107.14 107.17 5,640 -0.29(-0.27%)
Oct 11, 2019 107.28 108.11 107.28 107.45 21,503 +1.35(+1.27%)
Oct 10, 2019 105.73 106.36 105.73 106.10 6,541 +0.68(+0.65%)
Oct 09, 2019 105.08 105.71 105.08 105.42 8,515 +1.04(+1.00%)
Oct 08, 2019 104.60 105.28 104.37 104.37 7,119 -0.88(-0.84%)
Oct 07, 2019 105.31 105.75 104.92 105.26 22,933 -0.25(-0.24%)
Oct 04, 2019 104.71 105.55 104.71 105.51 6,236 +1.20(+1.15%)
Oct 03, 2019 103.08 104.44 103.03 104.31 22,722 +0.21(+0.20%)
Oct 02, 2019 104.69 105.00 103.70 104.10 21,040 -1.87(-1.77%)
Oct 01, 2019 107.14 107.28 105.97 105.97 6,429 -0.49(-0.46%)
Sep 30, 2019 105.99 106.60 105.99 106.46 5,058 +0.75(+0.71%)
Sep 27, 2019 106.30 106.40 105.10 105.71 8,063 -0.32(-0.30%)
Sep 26, 2019 106.16 106.34 105.71 106.03 4,661 -0.67(-0.63%)
Sep 25, 2019 106.12 106.73 105.70 106.70 9,924 +0.73(+0.69%)
Sep 24, 2019 107.38 107.86 105.85 105.97 19,329 -0.92(-0.86%)
Sep 23, 2019 106.96 107.15 106.82 106.89 5,227 +0.05(+0.04%)
Sep 20, 2019 108.28 108.30 106.85 106.85 4,193 -0.75(-0.70%)
Sep 19, 2019 108.04 108.08 107.58 107.60 14,826 -0.19(-0.17%)
Sep 18, 2019 107.65 107.79 107.03 107.79 3,473 +0.01(+0.00%)
Sep 17, 2019 107.19 107.78 106.95 107.78 3,552 +0.53(+0.50%)
Sep 16, 2019 107.91 107.93 107.18 107.25 8,227 -1.47(-1.35%)
Sep 13, 2019 108.59 108.98 108.58 108.72 7,311 +0.08(+0.07%)
Sep 12, 2019 109.23 109.56 108.63 108.64 11,940 +0.12(+0.11%)
Sep 11, 2019 108.71 108.89 108.35 108.52 9,036 +0.09(+0.08%)
Sep 10, 2019 108.09 108.44 107.42 108.44 5,215 -0.02(-0.02%)
Sep 09, 2019 108.07 108.54 108.03 108.46 13,721 +0.79(+0.73%)
Sep 06, 2019 107.42 107.92 107.31 107.67 32,255 +0.63(+0.59%)
Sep 05, 2019 106.59 107.36 106.59 107.03 19,971 +1.51(+1.43%)
Sep 04, 2019 104.89 105.52 104.89 105.52 1,069 +1.16(+1.11%)
Sep 03, 2019 104.17 104.90 104.04 104.36 12,200 -0.44(-0.42%)
Aug 30, 2019 105.42 105.42 104.54 104.80 3,333 +0.00(+0.00%)
Aug 29, 2019 104.80 105.03 104.51 104.80 9,999 +1.60(+1.55%)
Aug 28, 2019 101.80 103.20 101.80 103.20 14,938 +1.00(+0.98%)
Aug 27, 2019 102.89 102.94 102.06 102.20 24,630 -0.27(-0.26%)
Aug 26, 2019 102.25 102.47 101.81 102.47 12,679 +1.06(+1.05%)
Aug 23, 2019 103.13 103.53 101.37 101.41 13,654 -2.68(-2.58%)
Aug 22, 2019 104.19 104.29 103.22 104.09 8,840 +0.56(+0.54%)
Aug 21, 2019 103.55 103.71 103.41 103.53 10,483 +2.25(+2.23%)
Aug 20, 2019 101.46 101.95 101.28 101.28 6,900 -0.13(-0.13%)
Aug 19, 2019 101.39 101.66 101.39 101.41 9,702 +1.28(+1.28%)
Aug 16, 2019 99.36 100.25 99.36 100.13 9,784 +1.50(+1.52%)
Aug 15, 2019 99.25 99.26 97.75 98.63 17,170 +0.41(+0.41%)
Aug 14, 2019 99.43 99.43 98.22 98.22 5,831 -2.92(-2.89%)
Aug 13, 2019 98.50 102.14 98.35 101.14 10,644 +2.00(+2.02%)
Aug 12, 2019 99.77 99.77 98.87 99.14 4,071 -1.06(-1.05%)
Aug 09, 2019 100.35 100.50 99.86 100.19 3,010 -0.99(-0.98%)
Aug 08, 2019 100.58 101.21 100.53 101.18 5,798 +1.46(+1.47%)
Aug 07, 2019 98.18 99.72 97.61 99.72 4,240 +0.91(+0.92%)
Aug 06, 2019 98.35 98.81 97.71 98.81 1,610 +0.95(+0.97%)
Aug 05, 2019 98.89 98.89 97.15 97.86 17,097 -2.63(-2.62%)
Aug 02, 2019 100.01 100.82 100.01 100.49 8,601 -0.61(-0.61%)
Aug 01, 2019 102.49 103.67 101.10 101.10 64,649 -1.29(-1.26%)
Jul 31, 2019 103.53 103.53 101.41 102.39 7,772 -1.21(-1.17%)
Jul 30, 2019 103.57 103.84 103.57 103.60 1,061 -0.54(-0.52%)
Jul 29, 2019 104.22 104.22 103.87 104.14 3,529 -0.36(-0.35%)
Jul 26, 2019 103.99 104.53 103.97 104.50 3,655 +0.23(+0.22%)
Jul 25, 2019 105.07 105.13 104.28 104.28 3,581 -0.84(-0.80%)
Jul 24, 2019 104.19 105.14 104.19 105.12 2,008 +0.61(+0.58%)
Jul 23, 2019 104.65 104.65 103.93 104.51 3,300 +0.46(+0.44%)
Jul 22, 2019 104.86 104.86 103.83 104.05 8,677 -0.50(-0.48%)
Jul 19, 2019 105.57 105.57 104.55 104.55 9,784 -0.60(-0.57%)
Jul 18, 2019 105.14 105.22 104.40 105.15 7,249 -0.39(-0.37%)
Jul 17, 2019 106.03 106.03 105.54 105.54 7,180 -0.93(-0.87%)
Jul 16, 2019 106.57 106.68 106.22 106.47 13,160 -0.13(-0.12%)
Jul 15, 2019 106.78 106.78 106.20 106.60 5,953 +0.20(+0.18%)
Jul 12, 2019 105.57 106.45 105.57 106.40 14,084 +1.10(+1.05%)
Jul 11, 2019 105.57 105.69 105.10 105.30 12,158 +0.76(+0.73%)
Jul 10, 2019 104.44 104.54 104.07 104.54 23,087 +0.31(+0.30%)
Jul 09, 2019 104.07 104.38 103.88 104.23 14,648 +0.20(+0.20%)
Jul 08, 2019 103.37 104.02 103.37 104.02 3,401 +0.46(+0.45%)
Jul 05, 2019 103.14 103.67 103.03 103.56 2,150 +0.17(+0.16%)
Jul 03, 2019 103.24 103.52 103.24 103.40 7,848 +0.91(+0.89%)
Jul 02, 2019 102.09 102.48 101.89 102.48 1,858 +0.37(+0.36%)
Jul 01, 2019 102.40 103.06 101.69 102.11 7,402 +0.84(+0.83%)
Jun 28, 2019 101.51 101.61 101.19 101.27 2,580 +0.03(+0.02%)
Jun 27, 2019 100.90 101.33 100.90 101.24 3,276 +0.45(+0.44%)
Jun 26, 2019 100.54 100.94 100.54 100.80 3,468 +0.28(+0.27%)
Jun 25, 2019 100.77 101.02 100.42 100.52 4,225 -0.58(-0.57%)
Jun 24, 2019 101.49 101.64 101.07 101.10 9,617 -0.57(-0.56%)
Jun 21, 2019 102.25 102.31 101.67 101.67 5,590 -0.39(-0.38%)
Jun 20, 2019 102.31 102.31 101.28 102.06 5,256 +0.47(+0.47%)
Jun 19, 2019 101.58 101.73 100.97 101.58 3,881 +0.22(+0.22%)
Jun 18, 2019 101.71 102.26 101.32 101.36 9,323 +0.40(+0.39%)
Jun 17, 2019 100.94 101.17 100.92 100.97 2,836 +0.24(+0.24%)
Jun 14, 2019 100.54 100.74 100.32 100.72 5,375 +0.20(+0.20%)
Jun 13, 2019 99.87 100.57 99.87 100.52 3,048 +0.99(+0.99%)
Jun 12, 2019 99.40 99.58 99.40 99.54 12,669 -0.06(-0.06%)
Jun 11, 2019 100.22 100.36 99.39 99.59 10,891 +0.24(+0.24%)
Jun 10, 2019 98.59 99.98 98.59 99.35 8,949 +1.31(+1.34%)
Jun 07, 2019 97.03 98.16 97.03 98.04 4,945 +1.34(+1.38%)
Jun 06, 2019 96.23 96.89 96.19 96.70 32,338 +0.53(+0.55%)
Jun 05, 2019 95.75 96.24 95.43 96.17 4,515 +0.37(+0.39%)
Jun 04, 2019 94.81 95.80 94.81 95.80 23,149 +1.87(+1.99%)
Jun 03, 2019 94.21 94.51 93.46 93.93 8,263 -0.44(-0.46%)
May 31, 2019 94.62 94.62 94.26 94.37 7,203 -1.28(-1.34%)
May 30, 2019 95.44 96.18 95.41 95.65 3,883 +0.50(+0.53%)
May 29, 2019 95.53 95.53 94.70 95.15 4,527 -0.96(-1.00%)
May 28, 2019 96.95 97.42 96.10 96.10 5,087 -0.58(-0.60%)
May 24, 2019 96.74 96.77 96.37 96.68 2,687 +0.38(+0.40%)
May 23, 2019 96.50 96.50 95.83 96.30 6,088 -0.97(-0.99%)
May 22, 2019 97.43 97.67 97.27 97.27 3,386 -0.60(-0.62%)
May 21, 2019 97.48 98.16 97.30 97.87 4,002 +0.48(+0.49%)
May 20, 2019 96.98 97.49 96.83 97.39 16,519 -0.09(-0.09%)
May 17, 2019 97.12 98.49 96.94 97.48 7,203 -0.38(-0.39%)
May 16, 2019 97.78 98.77 97.78 97.87 3,653 +0.69(+0.71%)
May 15, 2019 96.31 97.23 95.91 97.17 5,504 +0.51(+0.53%)
May 14, 2019 96.64 97.18 96.20 96.66 5,455 +0.48(+0.50%)
May 13, 2019 96.51 96.76 95.71 96.18 15,773 -2.73(-2.76%)
May 10, 2019 98.71 98.91 97.23 98.91 17,740 -0.01(-0.01%)
May 09, 2019 98.27 99.16 97.84 98.92 13,317 -0.20(-0.21%)
May 08, 2019 98.86 99.47 98.79 99.13 4,667 +0.25(+0.25%)
May 07, 2019 99.64 99.64 98.31 98.88 9,240 -1.75(-1.74%)
May 06, 2019 99.27 100.83 99.18 100.62 7,361 -0.19(-0.18%)
May 03, 2019 100.88 101.15 100.80 100.81 5,698 +0.77(+0.77%)
May 02, 2019 99.62 100.08 99.29 100.04 3,996 +0.41(+0.41%)
May 01, 2019 100.85 100.85 99.61 99.63 2,962 -1.04(-1.03%)
Apr 30, 2019 100.50 100.67 99.89 100.67 2,054 +0.34(+0.34%)
Apr 29, 2019 100.44 100.51 100.26 100.33 3,542 -0.02(-0.02%)
Apr 26, 2019 100.34 100.42 99.65 100.35 7,418 -0.12(-0.12%)
Apr 25, 2019 100.75 100.79 99.97 100.47 3,668 -0.52(-0.52%)
Apr 24, 2019 101.21 101.38 100.97 100.99 3,962 +0.18(+0.18%)
Apr 23, 2019 100.00 101.16 100.00 100.81 2,827 +1.00(+1.01%)
Apr 22, 2019 100.00 100.23 99.70 99.81 19,288 -0.47(-0.47%)
Apr 18, 2019 100.64 100.64 100.09 100.27 8,171 -0.23(-0.23%)
Apr 17, 2019 100.65 100.76 100.26 100.50 5,252 +0.07(+0.07%)
Apr 16, 2019 100.62 100.64 100.22 100.43 7,485 +0.29(+0.29%)
Apr 15, 2019 99.47 100.22 99.47 100.14 6,066 +0.72(+0.72%)
Apr 12, 2019 99.39 99.72 99.39 99.43 9,676 +0.32(+0.32%)
Apr 11, 2019 98.90 99.16 98.90 99.11 5,979 +0.02(+0.02%)
Apr 10, 2019 98.47 99.11 98.47 99.09 5,351 +0.34(+0.35%)
Apr 09, 2019 99.39 99.39 98.70 98.75 4,417 -0.91(-0.91%)
Apr 08, 2019 99.12 99.66 99.09 99.66 16,007 +0.35(+0.36%)
Apr 05, 2019 98.77 99.42 98.77 99.30 11,396 +0.84(+0.85%)
Apr 04, 2019 97.70 98.47 97.70 98.47 5,171 +0.77(+0.79%)
Apr 03, 2019 97.55 97.89 97.55 97.70 18,611 +0.60(+0.62%)
Apr 02, 2019 97.71 97.71 97.08 97.09 6,095 -1.29(-1.31%)
Apr 01, 2019 98.20 98.38 98.00 98.38 12,178 +0.93(+0.95%)
Mar 29, 2019 97.33 97.51 97.17 97.45 4,408 +0.57(+0.59%)
Mar 28, 2019 96.88 97.25 96.61 96.89 7,530 +0.38(+0.40%)
Mar 27, 2019 96.87 97.02 96.22 96.50 4,716 -0.22(-0.23%)
Mar 26, 2019 96.94 97.43 96.36 96.73 13,402 +0.40(+0.42%)
Mar 25, 2019 96.01 96.77 95.96 96.33 11,194 +0.24(+0.25%)
Mar 22, 2019 97.26 97.67 96.09 96.09 10,321 -1.62(-1.66%)
Mar 21, 2019 96.59 97.79 96.59 97.70 7,731 +1.32(+1.37%)
Mar 20, 2019 96.39 96.77 95.72 96.38 17,817 -0.02(-0.02%)
Mar 19, 2019 96.29 97.05 96.25 96.40 11,566 +0.58(+0.60%)
Mar 18, 2019 94.60 95.93 94.60 95.83 13,268 +1.26(+1.33%)
Mar 15, 2019 94.43 94.62 94.08 94.57 5,375 +0.41(+0.43%)
Mar 14, 2019 94.28 94.28 94.12 94.16 5,009 -0.56(-0.59%)
Mar 13, 2019 94.44 95.07 94.44 94.72 7,056 +0.70(+0.74%)
Mar 12, 2019 94.02 94.13 93.65 94.02 5,383 +0.31(+0.33%)
Mar 11, 2019 92.63 93.74 92.63 93.71 8,176 +1.38(+1.49%)
Mar 08, 2019 92.24 92.34 91.80 92.34 12,364 -0.46(-0.49%)
Mar 07, 2019 93.74 93.74 92.52 92.79 13,048 -1.49(-1.58%)
Mar 06, 2019 95.12 95.12 94.27 94.28 7,183 -0.75(-0.79%)
Mar 05, 2019 95.16 95.21 94.87 95.03 3,137 +0.32(+0.34%)
Mar 04, 2019 95.58 95.63 94.19 94.71 29,212 -0.50(-0.53%)
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.