New Zealand markets closed

VanEck Inflation Allocation ETF (RAAX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.62+0.18 (+0.67%)
At close: 03:08PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202427.5427.6927.5127.6227.6215,400
25 Jul 202427.5527.5627.3227.4327.4310,300
24 Jul 202427.7127.7127.5127.5127.5131,100
23 Jul 202427.8127.8127.6727.7127.717,700
22 Jul 202427.7427.8227.6527.8027.807,400
19 Jul 202427.9727.9727.7527.7527.753,600
18 Jul 202428.1828.2628.0528.0528.0523,600
17 Jul 202428.3628.3628.1428.1728.178,700
16 Jul 202427.9528.2727.9328.2728.277,100
15 Jul 202427.8928.1027.8827.9327.9317,600
12 Jul 202427.8427.9427.8127.8527.854,500
11 Jul 202427.4527.8227.4527.7827.788,100
10 Jul 202427.5427.5427.3627.4627.4615,100
09 Jul 202427.1727.3927.1727.3327.336,000
08 Jul 202427.5827.6227.3127.3727.3717,000
05 Jul 202427.7427.7427.5527.5827.584,100
03 Jul 202427.2027.5927.2027.4627.466,000
02 Jul 202427.4527.4527.1927.3027.309,300
01 Jul 202427.1827.4527.1827.2027.207,400
28 Jun 202427.2027.3627.1627.2527.257,200
27 Jun 202427.2427.2727.1627.1927.191,700
26 Jun 202427.2027.2027.0027.1027.106,400
25 Jun 202427.2527.2527.1227.2027.203,200
24 Jun 202427.2927.3927.2927.3727.3761,800
21 Jun 202427.3527.3527.0027.1027.1010,000
20 Jun 202427.0627.3827.0627.2927.297,600
18 Jun 202426.8527.0626.8527.0627.0610,600
17 Jun 202426.7026.9526.7026.9226.9214,300
14 Jun 202426.7626.9326.7626.9326.9311,600
13 Jun 202427.1927.1926.8926.9326.9342,700
12 Jun 202427.2527.3127.0627.0827.087,300
11 Jun 202427.0827.0826.9027.0427.048,200
10 Jun 202427.0827.1126.9227.0327.036,200
07 Jun 202427.2327.2326.8526.8626.867,100
06 Jun 202427.0827.3027.0827.2727.279,200
05 Jun 202426.8927.1726.8827.0527.0534,200
04 Jun 202427.1427.2326.8026.8826.8813,100
03 Jun 202427.4027.4027.0427.1227.1210,300
31 May 202427.2927.4027.1227.4027.4010,600
30 May 202427.2627.2627.1027.1527.155,000
29 May 202427.2127.2227.0727.0827.0826,600
28 May 202427.3427.6127.3427.4627.4629,200
24 May 202427.4227.4227.2527.3327.335,700
23 May 202427.9027.9027.1727.2227.225,400
22 May 202428.0028.0027.5127.6527.659,100
21 May 202428.0328.0427.8828.0028.004,100
20 May 202428.0928.1527.9828.0528.0527,100
17 May 202427.7828.0427.7528.0428.047,600
16 May 202427.6727.7327.5227.7327.738,000
15 May 202427.4827.7327.4227.6727.676,800
14 May 202427.7027.7027.3027.4727.4714,100
13 May 202427.7527.7527.3327.5527.5522,200
10 May 202427.3227.9727.3227.5827.5811,900
09 May 202427.0927.5327.0927.2827.2820,700
08 May 202427.3027.3227.0927.1827.1813,000
07 May 202427.3027.3427.2127.2327.236,800
06 May 202427.1527.2827.0827.2227.2210,900
03 May 202426.8126.9826.7126.9226.9215,100
02 May 202426.7526.8826.6026.8126.817,900
01 May 202426.8326.8526.5826.6526.6518,900
30 Apr 202427.4127.4126.8226.8326.8311,400
29 Apr 202427.3027.4127.2527.3627.36107,900
26 Apr 202427.1827.2627.1327.2627.266,400
25 Apr 202426.7327.3026.7327.0827.0816,100
24 Apr 202426.9527.1126.9026.9526.9514,800
23 Apr 202427.2427.2426.8026.9726.9713,800
22 Apr 202427.2927.3026.8727.3027.3018,900
19 Apr 202427.2627.3727.0727.1427.1412,400
18 Apr 202427.0527.2227.0227.1927.198,400
17 Apr 202427.2927.3026.9427.2127.2118,200
16 Apr 202427.1227.3026.9127.1327.1317,600
15 Apr 202427.3527.4627.2027.4327.4330,800
12 Apr 202428.0528.0527.2427.3227.329,200
11 Apr 202427.7227.9827.2527.9827.988,300
10 Apr 202427.6827.6827.3227.5727.5714,500
09 Apr 202427.9727.9727.6027.6827.6812,500
08 Apr 202427.7827.7927.5227.7827.7844,800
05 Apr 202427.3127.7227.3127.5527.5519,000
04 Apr 202427.3027.6027.3027.3027.309,200
03 Apr 202427.0127.5627.0127.4827.487,500
02 Apr 202427.2127.3126.9827.1227.1224,400
01 Apr 202427.1227.2626.9627.2627.2620,700
28 Mar 202426.9527.1126.8127.1027.1015,800
27 Mar 202426.7526.9326.5426.9326.9315,100
26 Mar 202426.6926.6926.4826.5926.5916,500
25 Mar 202426.3526.6926.3526.4526.4566,500
22 Mar 202426.7426.8726.4026.6126.618,000
21 Mar 202426.5026.8226.5026.7426.7414,900
20 Mar 202426.2826.6826.2826.5026.50122,500
19 Mar 202426.3826.5026.2826.2826.2810,800
18 Mar 202426.4726.5026.2526.5026.5014,300
15 Mar 202426.0726.4426.0726.2126.219,400
14 Mar 202426.4926.4926.1126.1526.159,700
13 Mar 202426.3926.5025.8626.5026.5047,000
12 Mar 202426.0026.2025.9526.1126.118,600
11 Mar 202425.9326.2625.9326.1026.1044,500
08 Mar 202426.0626.2126.0526.1826.1813,200
07 Mar 202425.9326.5025.9326.1226.1218,700
06 Mar 202425.9926.0325.7825.9325.9320,200
05 Mar 202425.7525.8125.6325.6925.6937,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...