Vaneck Vectors Real Estate Allocation ETF (NY: RAAX )

23.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 23.29 23.30 23.29 23.30 390 +0.18(+0.78%)
Jan 19, 2021 23.08 23.12 23.08 23.12 2,490 +0.14(+0.60%)
Jan 15, 2021 22.94 23.02 22.94 22.98 1,700 -0.40(-1.71%)
Jan 14, 2021 23.29 23.43 23.29 23.38 1,526 +0.19(+0.82%)
Jan 13, 2021 23.24 23.24 23.19 23.19 858 -0.07(-0.32%)
Jan 12, 2021 23.12 23.26 23.08 23.26 84,126 +0.32(+1.41%)
Jan 11, 2021 24.01 24.01 22.80 22.94 12,943 -0.12(-0.53%)
Jan 08, 2021 23.05 23.07 22.84 23.07 1,100 -0.17(-0.72%)
Jan 07, 2021 23.15 23.26 23.15 23.23 578 +0.21(+0.92%)
Jan 06, 2021 22.95 23.07 22.95 23.02 2,722 +0.22(+0.97%)
Jan 05, 2021 22.74 22.84 22.60 22.80 791 +0.45(+2.02%)
Jan 04, 2021 22.33 22.38 22.33 22.35 1,098 +0.16(+0.74%)
Dec 31, 2020 22.18 22.18 22.18 1,749 +0.03(+0.14%)
Dec 30, 2020 21.02 22.17 21.02 22.16 1,749 +0.21(+0.97%)
Dec 29, 2020 21.93 21.94 21.93 21.94 832 -1.37(-5.90%)
Dec 28, 2020 23.56 23.56 23.32 23.32 1,129 -0.13(-0.55%)
Dec 24, 2020 23.40 23.45 23.40 23.45 1,000 +0.00(+0.00%)
Dec 23, 2020 22.31 23.44 22.31 23.44 459 +0.29(+1.27%)
Dec 22, 2020 23.20 23.20 23.15 23.15 352 -0.19(-0.80%)
Dec 21, 2020 23.35 23.35 23.16 23.34 314 -0.21(-0.91%)
Dec 18, 2020 23.62 23.62 23.50 23.55 1,200 -0.07(-0.28%)
Dec 17, 2020 23.62 23.62 23.56 23.62 2,196 +0.21(+0.92%)
Dec 16, 2020 23.30 23.40 23.30 23.40 226 +0.07(+0.30%)
Dec 15, 2020 23.19 23.33 23.19 23.33 15,686 +0.34(+1.49%)
Dec 14, 2020 23.13 23.13 22.99 22.99 259 -0.16(-0.69%)
Dec 11, 2020 23.14 23.22 23.12 23.15 900 -0.07(-0.30%)
Dec 10, 2020 23.21 23.22 23.20 23.22 1,739 +0.26(+1.14%)
Dec 09, 2020 22.84 22.96 22.84 22.96 4,807 -0.16(-0.68%)
Dec 08, 2020 23.09 23.11 23.09 23.11 2,018 +0.12(+0.50%)
Dec 07, 2020 23.07 23.07 23.00 23.00 439 +0.01(+0.06%)
Dec 04, 2020 22.96 22.99 22.96 22.99 300 +0.34(+1.50%)
Dec 03, 2020 22.67 22.67 22.65 22.65 299 +0.10(+0.42%)
Dec 02, 2020 22.55 22.55 22.55 22.55 38 +0.20(+0.89%)
Dec 01, 2020 22.39 22.39 22.34 22.35 353 +0.20(+0.93%)
Nov 30, 2020 22.22 22.22 22.15 22.15 463 -0.36(-1.61%)
Nov 27, 2020 21.55 22.51 21.55 22.51 3,100 -0.09(-0.39%)
Nov 25, 2020 22.60 22.60 22.60 22.60 100 +0.00(+0.00%)
Nov 24, 2020 22.50 22.61 22.50 22.59 1,875 +0.39(+1.75%)
Nov 23, 2020 21.90 22.21 21.90 22.21 2,213 +0.25(+1.13%)
Nov 20, 2020 21.98 22.00 21.91 21.96 1,900 +0.05(+0.24%)
Nov 19, 2020 21.68 21.90 21.68 21.90 400 +0.11(+0.50%)
Nov 18, 2020 22.07 22.07 21.80 21.80 290 -0.19(-0.85%)
Nov 17, 2020 21.98 21.98 21.98 21.98 0 +0.06(+0.26%)
Nov 16, 2020 21.81 21.93 21.81 21.93 1,560 +0.39(+1.82%)
Nov 13, 2020 21.44 21.53 21.44 21.53 300 +0.29(+1.35%)
Nov 12, 2020 21.53 21.53 21.25 21.25 427 -0.25(-1.15%)
Nov 11, 2020 21.46 21.50 21.46 21.50 534 +0.02(+0.07%)
Nov 10, 2020 21.48 21.48 21.48 21.48 68 +0.24(+1.12%)
Nov 09, 2020 20.05 21.26 20.05 21.24 793 +0.45(+2.15%)
Nov 06, 2020 20.79 20.79 20.79 20.79 400 -0.11(-0.52%)
Nov 05, 2020 20.90 20.90 20.90 20.90 5 +0.46(+2.24%)
Nov 04, 2020 20.45 20.45 20.45 20.45 42 -0.02(-0.08%)
Nov 03, 2020 20.39 20.46 20.39 20.46 222 +0.28(+1.40%)
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.