U.S. markets closed

VanEck Retail ETF (RTH)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
211.04+0.29 (+0.14%)
Al cierre: 04:00PM EDT
212.00 +0.96 (+0.45%)
Fuera de horario: 07:32PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 ene 2024192.12192.21190.42190.63190.632,600
30 ene 2024191.94192.69191.84192.38192.382,900
29 ene 2024191.42192.33190.97192.08192.082,900
26 ene 2024190.32191.34190.32191.34191.343,900
25 ene 2024189.52190.30188.58190.30190.303,800
24 ene 2024189.85190.30188.97188.97188.972,300
23 ene 2024190.30190.30188.86190.03190.038,500
22 ene 2024190.17190.17189.47189.88189.884,100
19 ene 2024189.72190.22188.37190.16190.166,100
18 ene 2024188.00189.13187.58189.00189.007,700
17 ene 2024188.28188.50187.56188.17188.1711,300
16 ene 2024189.21189.68188.85189.68189.683,200
12 ene 2024190.02190.04188.91189.38189.385,600
11 ene 2024190.00190.00188.45189.79189.794,300
10 ene 2024188.37189.50188.37189.40189.407,400
09 ene 2024186.29187.70186.25187.70187.707,400
08 ene 2024185.67187.08185.38187.08187.082,700
05 ene 2024185.25186.13184.83185.25185.258,600
04 ene 2024185.37185.93184.66184.74184.747,600
03 ene 2024187.77187.77185.87185.89185.897,000
02 ene 2024187.95188.64187.44188.05188.056,500
29 dic 2023188.64188.64187.48188.23188.238,300
28 dic 2023188.37188.64188.37188.64188.642,500
27 dic 2023187.61188.30187.61188.10188.102,800
26 dic 2023187.94188.02187.59187.67187.6713,100
22 dic 2023187.44187.84187.42187.66187.661,600
21 dic 2023186.48187.41186.07187.41187.416,500
20 dic 2023186.38187.64185.27185.27185.275,100
19 dic 2023186.66187.45186.48187.45187.455,900
18 dic 2023185.09186.50185.09186.27186.272,500
18 dic 20232.007 Dividendo
15 dic 2023185.97186.71185.97186.71184.7017,300
14 dic 2023186.93186.93185.24185.26183.277,100
13 dic 2023184.09186.73183.61186.73184.725,900
12 dic 2023183.07183.77182.84183.77181.791,600
11 dic 2023182.00183.12182.00183.12181.155,400
08 dic 2023181.39182.41181.39182.01180.054,200
07 dic 2023182.02182.48182.01182.01180.053,100
06 dic 2023181.74181.96181.41181.42179.472,000
05 dic 2023179.87181.50179.87181.08179.133,600
04 dic 2023180.87180.87180.38180.63178.691,800
01 dic 2023179.33181.00179.33181.00179.052,500
30 nov 2023177.54178.85177.54178.85176.932,600
29 nov 2023178.46178.46177.69177.69175.781,600
28 nov 2023178.71179.05178.09178.88176.961,900
27 nov 2023179.08179.64178.85178.85176.9353,400
24 nov 2023178.25178.81178.24178.81176.891,100
22 nov 2023177.24178.26177.24178.07176.163,600
21 nov 2023175.78176.55175.53176.40174.502,200
20 nov 2023176.25177.65176.25177.20175.302,900
17 nov 2023175.85176.52175.84176.46174.564,200
16 nov 2023175.99175.99174.81175.13173.255,100
15 nov 2023179.25179.25178.57178.63176.712,400
14 nov 2023177.80178.26176.90176.90175.003,200
13 nov 2023173.24174.17173.24173.83171.961,600
10 nov 2023171.92174.16171.92174.16172.292,600
09 nov 2023173.27173.27171.58171.58169.741,900
08 nov 2023174.86174.86173.21173.50171.634,400
07 nov 2023173.27174.69173.27174.50172.622,800
06 nov 2023172.75173.27172.75173.27171.411,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...