RSX - VanEck Vectors Russia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201722.0322.0621.8921.9321.936,895,626
Dec 14, 201722.0122.1321.9522.0122.016,708,100
Dec 13, 201721.9322.1921.9022.1022.107,363,000
Dec 12, 201722.0822.1021.9121.9221.925,036,300
Dec 11, 201721.7222.0521.7222.0122.016,459,900
Dec 08, 201721.5821.6021.4121.5721.574,721,800
Dec 07, 201721.4521.5521.4221.5121.513,726,400
Dec 06, 201721.6921.7021.4921.5221.525,787,400
Dec 05, 201721.7021.8021.6621.7121.714,521,300
Dec 04, 201721.7821.8321.6421.7221.728,161,900
Dec 01, 201721.7721.8021.2521.4621.4611,707,600
Nov 30, 201721.8121.8221.6621.6821.687,967,400
Nov 29, 201722.1222.1221.7321.8021.809,638,800
Nov 28, 201722.2922.3622.2222.2922.294,335,500
Nov 27, 201722.4122.4122.1922.2122.214,598,100
Nov 24, 201722.5222.5522.4022.4822.482,403,500
Nov 22, 201722.3822.5322.3322.5122.515,719,200
Nov 21, 201722.0522.2322.0522.1722.175,963,700
Nov 20, 201721.7521.9221.7321.8321.834,308,000
Nov 17, 201721.7521.9921.7521.9321.935,094,500
Nov 16, 201721.5221.6821.4921.6621.666,637,400
Nov 15, 201721.6421.6521.3521.3821.3810,817,100
Nov 14, 201722.0622.0621.7721.7921.797,362,200
Nov 13, 201722.2222.2822.1622.2122.213,989,800
Nov 10, 201722.3822.4122.2722.2822.283,349,600
Nov 09, 201722.3922.4822.2822.4022.405,782,000
Nov 08, 201722.4622.5422.3522.4122.415,075,900
Nov 07, 201722.4422.4922.2122.2422.248,345,100
Nov 06, 201721.8622.2921.7922.2822.288,596,100
Nov 03, 201721.9721.9721.6621.7821.784,340,300
Nov 02, 201721.9322.0121.8321.9921.996,032,400
Nov 01, 201722.1322.2121.9321.9921.9910,035,300
Oct 31, 201721.8621.9221.7921.7921.794,448,500
Oct 30, 201721.6922.1921.6922.0522.053,712,800
Oct 27, 201721.6922.0021.6121.9921.996,445,300
Oct 26, 201721.7921.8621.7521.7821.787,971,600
Oct 25, 201722.0022.0321.7021.7621.769,025,300
Oct 24, 201721.9822.1121.9522.0522.053,380,100
Oct 23, 201722.0622.0721.9721.9721.973,200,500
Oct 20, 201722.1322.1622.0322.1422.143,795,800
Oct 19, 201722.2622.2722.1722.1922.195,873,600
Oct 18, 201722.4822.5522.4222.4522.456,242,200
Oct 17, 201722.4322.4522.3022.4022.403,809,100
Oct 16, 201722.6422.6622.5322.5322.533,452,300
Oct 13, 201722.5022.5922.4922.5622.564,623,700
Oct 12, 201722.3222.4122.3022.3022.303,067,800
Oct 11, 201722.3722.4422.3022.4422.445,745,500
Oct 10, 201722.2622.2722.1522.2522.254,342,500
Oct 09, 201722.1022.1722.0522.1122.113,522,700
Oct 06, 201722.3022.3022.1122.1322.135,880,300
Oct 05, 201722.3022.4622.3022.3722.376,698,300
Oct 04, 201722.3122.3622.2522.2922.294,733,500
Oct 03, 201722.1222.2422.1122.2322.236,819,400
Oct 02, 201722.2022.2422.0722.0822.084,839,000
Sep 29, 201722.2022.3422.1722.2922.295,032,300
Sep 28, 201722.1222.1621.9522.0722.073,036,500
Sep 27, 201722.0722.1021.9522.0422.049,018,200
Sep 26, 201722.2522.2821.9422.0622.067,568,200
Sep 25, 201721.8322.2421.8322.2422.2415,914,600
Sep 22, 201721.8921.9321.7821.8321.832,771,300
Sep 21, 201721.8021.8721.7421.8021.804,631,000
Sep 20, 201721.7421.9121.5221.7521.757,738,600
Sep 19, 201721.6621.7521.5721.7421.744,417,600
Sep 18, 201721.9021.9221.6421.6621.666,656,000
Sep 15, 201721.9021.9621.8221.9521.954,513,600
Sep 14, 201721.7521.9421.7221.8921.893,633,600
Sep 13, 201721.9321.9421.7021.7921.796,280,000
Sep 12, 201721.8821.9921.8521.9321.934,183,000
Sep 11, 201721.8222.0321.8222.0022.007,825,800
Sep 08, 201721.8821.9021.6221.6321.637,142,500
Sep 07, 201721.7821.8321.6821.8321.836,985,700
Sep 06, 201721.4021.6721.3921.6421.646,402,600
Sep 05, 201721.3821.5221.2621.3421.349,254,200
Sep 01, 201721.4221.6321.3521.5921.5910,223,400
Aug 31, 201721.2521.3821.2321.3221.328,631,600
Aug 30, 201720.8021.0420.8020.9420.946,559,600
Aug 29, 201720.5420.8020.5420.7320.735,013,800
Aug 28, 201720.8020.8320.7020.8220.823,728,100
Aug 25, 201720.5420.7520.5420.7420.744,845,600
Aug 24, 201720.4620.5220.4020.4920.493,514,100
Aug 23, 201720.2520.5020.2520.4920.493,615,100
Aug 22, 201720.2620.3420.2620.3120.313,488,300
Aug 21, 201720.2320.2620.1220.1820.184,089,800
Aug 18, 201720.0120.2819.9320.2620.265,354,900
Aug 17, 201720.2020.2720.1020.1020.104,050,300
Aug 16, 201720.2120.2720.0420.1220.124,993,700
Aug 15, 201719.9320.1019.9120.0520.052,789,800
Aug 14, 201720.1120.2119.9619.9919.993,939,200
Aug 11, 201719.9520.0719.9119.9619.963,670,900
Aug 10, 201720.3320.3620.0020.0020.005,146,300
Aug 09, 201720.2820.3220.1720.3020.303,057,200
Aug 08, 201720.3520.4420.3020.3020.305,082,600
Aug 07, 201720.2120.3120.1820.2520.253,566,900
Aug 04, 201720.0320.1219.9520.1220.122,466,100
Aug 03, 201720.1120.1619.9920.0220.023,070,500
Aug 02, 201720.0320.1319.8820.0820.086,016,000
Aug 01, 201720.0620.1019.9019.9319.933,879,800
Jul 31, 201719.8020.0519.7520.0120.014,613,100
Jul 28, 201719.8520.0319.8219.9819.984,226,900
Jul 27, 201720.2320.2619.9720.1120.114,777,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...