Skip to main content

Vaneck Inflation Allocation ETF (NY: RAAX )

27.57 -0.11 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.08 20.08 20.03 20.04 4,793 +0.01(+0.06%)
Jan 30, 2019 20.03 20.07 20.00 20.03 24,344 +0.02(+0.08%)
Jan 29, 2019 20.02 20.04 19.99 20.02 4,169 +0.03(+0.14%)
Jan 28, 2019 20.00 20.00 19.99 19.99 3,737 +0.02(+0.10%)
Jan 25, 2019 19.96 19.99 19.96 19.97 3,861 +0.04(+0.22%)
Jan 24, 2019 19.92 19.92 19.90 19.92 1,168 -0.00(-0.02%)
Jan 23, 2019 19.91 19.95 19.91 19.93 6,992 +0.00(+0.02%)
Jan 22, 2019 19.92 19.94 19.91 19.92 7,096 +0.02(+0.13%)
Jan 18, 2019 19.95 19.95 19.90 19.90 13,952 -0.05(-0.25%)
Jan 17, 2019 19.97 19.97 19.92 19.95 24,245 -0.03(-0.14%)
Jan 16, 2019 19.95 19.98 19.92 19.98 11,164 +0.05(+0.23%)
Jan 15, 2019 19.96 19.96 19.89 19.93 50,784 -0.02(-0.09%)
Jan 14, 2019 19.94 19.96 19.93 19.95 4,616 +0.01(+0.04%)
Jan 11, 2019 19.96 19.96 19.92 19.94 5,356 +0.00(+0.02%)
Jan 10, 2019 20.00 20.00 19.92 19.94 8,474 -0.04(-0.18%)
Jan 09, 2019 19.99 19.99 19.95 19.97 2,601 +0.05(+0.24%)
Jan 08, 2019 19.94 19.94 19.90 19.92 1,562 +0.01(+0.04%)
Jan 07, 2019 19.92 19.96 19.91 19.92 50,733 -0.02(-0.08%)
Jan 04, 2019 19.92 19.93 19.92 19.93 996 -0.02(-0.08%)
Jan 03, 2019 19.92 19.97 19.92 19.95 1,869 +0.03(+0.14%)
Jan 02, 2019 19.94 19.94 19.88 19.92 35,386 +0.00(+0.00%)
Dec 31, 2018 19.89 19.92 19.89 19.92 498 +0.02(+0.08%)
Dec 28, 2018 19.93 19.93 19.90 19.90 872 +0.04(+0.21%)
Dec 27, 2018 19.96 19.96 19.86 19.86 3,861 +0.03(+0.13%)
Dec 26, 2018 19.85 19.89 19.84 19.84 17,933 -0.04(-0.18%)
Dec 24, 2018 19.89 19.89 19.87 19.87 872 +0.06(+0.28%)
Dec 21, 2018 19.84 19.86 19.81 19.82 32,887 -0.02(-0.11%)
Dec 20, 2018 19.86 19.88 19.84 19.84 7,079 +0.05(+0.27%)
Dec 19, 2018 19.82 19.84 19.78 19.78 12,806 -0.02(-0.08%)
Dec 18, 2018 19.80 19.80 19.80 19.80 37 +0.01(+0.06%)
Dec 17, 2018 19.80 19.80 19.76 19.79 616 +0.03(+0.14%)
Dec 14, 2018 19.76 19.79 19.76 19.76 2,129 -0.02(-0.08%)
Dec 13, 2018 19.78 19.78 19.78 19.78 12 +0.01(+0.04%)
Dec 12, 2018 19.79 19.79 19.77 19.77 1,337 +0.01(+0.04%)
Dec 11, 2018 19.76 19.76 19.76 19.76 0 -0.01(-0.04%)
Dec 10, 2018 19.78 19.79 19.77 19.77 9,032 -0.04(-0.18%)
Dec 07, 2018 19.78 19.80 19.75 19.80 5,887 +0.06(+0.28%)
Dec 06, 2018 19.75 19.76 19.72 19.75 2,464 -0.02(-0.08%)
Dec 04, 2018 19.73 19.76 19.73 19.76 1,879 +0.05(+0.23%)
Dec 03, 2018 19.72 19.72 19.72 19.72 239 +0.03(+0.17%)
Nov 30, 2018 19.72 19.72 19.68 19.68 501 +0.00(+0.00%)
Nov 29, 2018 19.71 19.71 19.68 19.68 1,355 +0.01(+0.04%)
Nov 28, 2018 19.70 19.70 19.68 19.68 464 +0.01(+0.03%)
Nov 27, 2018 19.67 19.67 19.67 19.67 127 +0.00(+0.00%)
Nov 26, 2018 19.70 19.71 19.67 19.67 1,515 +0.02(+0.09%)
Nov 23, 2018 19.65 19.65 19.65 0 +0.00(+0.00%)
Nov 21, 2018 19.65 19.65 19.65 0 -0.06(-0.28%)
Nov 20, 2018 19.65 19.71 19.65 19.71 2,713 +0.03(+0.17%)
Nov 19, 2018 19.70 19.70 19.68 19.68 3,394 +0.02(+0.11%)
Nov 16, 2018 19.65 19.65 19.65 19.65 375 -0.05(-0.24%)
Nov 15, 2018 19.70 19.70 19.69 19.70 3,458 +0.06(+0.28%)
Nov 14, 2018 19.68 19.68 19.64 19.64 1,740 -0.00(-0.02%)
Nov 13, 2018 19.65 19.65 19.65 0 +0.00(+0.00%)
Nov 12, 2018 19.64 19.69 19.64 19.65 9,270 +0.01(+0.06%)
Nov 09, 2018 19.64 19.64 19.64 19.64 125 -0.00(-0.00%)
Nov 08, 2018 19.65 19.65 19.64 19.64 1,572 +0.01(+0.04%)
Nov 07, 2018 19.63 19.63 19.63 19.63 814 +0.01(+0.04%)
Nov 06, 2018 19.60 19.68 19.60 19.62 766 -0.06(-0.32%)
Nov 05, 2018 19.62 19.68 19.62 19.68 1,356 +0.00(+0.00%)
Nov 02, 2018 19.68 19.68 19.67 19.68 2,505 +0.04(+0.20%)
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.