$79.46 -0.07 (%) VanEck Vct Rtl Shs - NYSE ARCA

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTH historical data

Date Open High Low Close Volume
8/26/201679.9979.9979.1479.4611,079
8/25/201680.2680.2979.5179.5314,640
8/24/201681.0581.0880.5880.676,989
8/23/201681.2181.2981.0081.0010,344
8/22/201680.8980.9380.6780.882,964
8/19/201680.8780.8980.6280.8510,618
8/18/201680.7980.8680.6580.7812,834
8/17/201680.3880.6380.0080.6316,057
8/16/201681.4381.4881.0281.026,907
8/15/201681.8382.0081.7581.7510,747
8/12/201681.0881.7081.0681.6624,132
8/11/201681.2581.6780.8581.1756,758
8/10/201680.5580.6180.4080.4712,176
8/9/201680.3080.5080.0580.1257,149
8/8/201680.7180.7180.3180.4314,961
8/5/201680.1980.6580.1980.4910,724
8/4/201679.8980.1979.7979.919,929
8/3/201679.5579.9979.5179.977,514
8/2/201680.4280.5479.7979.9013,699
8/1/201680.2980.6480.1580.515,309
7/29/201680.4180.4280.0080.3426,006
7/28/201680.0080.2279.6080.1328,144
7/27/201680.7480.7479.9280.0223,673
7/26/201680.3980.8680.3980.645,549
7/25/201680.1980.3880.1080.382,578
7/22/201680.1380.2579.9580.2510,805
7/21/201680.3880.3879.8779.947,931
7/20/201680.2880.4780.2580.4714,172
7/19/201679.8280.2379.8180.0817,223
7/18/201679.5780.1779.5780.0240,397
7/15/201680.1480.1479.4479.506,445
7/14/201680.1480.2579.9079.9823,094
7/13/201679.9279.9279.6779.7828,110
7/12/201680.1280.3379.7879.9130,044
7/11/201679.5780.1179.5779.9726,152
7/8/201678.6679.4678.6679.45124,106
7/7/201678.3078.4778.0178.2336,240
7/6/201677.4378.3577.4378.309,881
7/5/201677.4577.6977.2077.5816,663
7/1/201677.4177.8777.4177.7222,744
6/30/201676.9077.4176.6177.3610,941
6/29/201676.5176.9376.5176.7620,461
6/28/201675.4275.7675.1775.7616,621
6/27/201674.9975.0074.0174.8224,104
6/24/201674.6575.9774.6075.4772,410
6/23/201676.7976.8476.5376.7810,101
6/22/201676.3276.5276.1176.2016,609
6/21/201676.2376.2776.0076.1037,463
6/20/201676.1576.7075.9975.9924,386
6/17/201675.9775.9775.4175.5915,063
6/16/201675.6075.9975.1775.9095,840
6/15/201675.8576.3375.6375.71135,172
6/14/201675.8475.8975.3475.7913,817
6/13/201676.3676.5176.0876.187,861
6/10/201676.4676.7075.9276.5412,115
6/9/201676.8776.9476.6076.8512,434
6/8/201676.8877.0776.7077.0321,468
6/7/201676.9977.2276.8376.9033,406
6/6/201677.1677.1676.7376.9212,921
6/3/201677.2177.2576.8677.1768,716
6/2/201676.8777.4076.7277.40118,930
6/1/201676.6176.9676.4976.7511,881
5/31/201676.5676.7676.3676.6116,735
5/27/201676.3376.4576.2076.4214,720
5/26/201675.8676.2775.8676.1348,981
5/25/201675.7375.8975.6075.7018,436
5/24/201675.0575.6575.0575.4511,086
5/23/201675.1475.3074.6574.6512,688
5/20/201674.9575.5474.9575.3015,819
5/19/201674.7775.1074.5275.0622,554
5/18/201673.8874.7573.7974.34120,410
5/17/201675.8575.9274.6274.7624,356
5/16/201674.9576.0674.9575.8641,810
5/13/201675.5175.7974.8574.8751,323
5/12/201675.8976.0575.4975.7715,964
5/11/201676.5276.5275.7775.7828,309
5/10/201677.2077.4077.0377.2426,085
5/9/201676.2177.1476.2076.9117,755
5/6/201675.6776.2275.4176.2255,327
5/5/201676.4776.5075.9576.0765,171
5/4/201676.3476.8576.3476.6722,688
5/3/201676.7877.2076.5776.8113,266
4/29/201676.7376.7375.6976.1247,490
4/28/201676.9176.9175.6075.7510,433
4/27/201677.0077.2076.6877.029,221
4/26/201677.3377.4276.8676.9811,047
4/25/201676.8677.2176.6877.097,297
4/22/201677.2977.4076.4477.0110,689
4/21/201677.8778.0477.3777.386,330
4/20/201677.8578.1477.5777.849,432
4/19/201678.2578.2877.4977.7411,230
4/18/201677.4878.0277.4878.0031,602
4/15/201677.1477.6577.1077.5821,134
4/14/201676.9077.1976.6877.0120,696
4/13/201676.4977.0276.4976.9546,596
4/12/201675.4176.1575.2976.1516,824
4/11/201675.9376.3175.4275.4781,320
4/8/201676.5676.5675.6575.84139,185
4/7/201677.1577.1575.9876.1623,660
4/6/201676.9877.4676.8677.4220,148
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center