U.S. Markets closed

VanEck Vectors Russia ETF (RSX)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
27.47+0.33 (+1.22%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202127.2827.5727.2727.4727.473,102,100
May 06, 202126.9027.1726.8627.1427.144,186,900
May 05, 202126.6126.7626.6126.6626.661,833,300
May 04, 202126.2426.3626.1226.3326.336,153,400
May 03, 202125.9826.2425.9426.0926.093,729,600
Apr 30, 202125.9626.1025.8625.9525.955,382,100
Apr 29, 202126.6226.6226.2326.4726.474,933,500
Apr 28, 202126.4426.7526.4026.6326.634,265,500
Apr 27, 202126.6826.6826.5526.6226.622,463,400
Apr 26, 202126.7026.8726.7026.7626.762,718,100
Apr 23, 202126.6226.7226.5626.6626.663,909,200
Apr 22, 202126.4426.6026.2426.4026.406,235,800
Apr 21, 202125.6125.9525.5625.8925.893,456,100
Apr 20, 202125.7225.7825.4725.6125.614,870,100
Apr 19, 202126.0726.1425.8225.9625.963,634,400
Apr 16, 202126.1626.3926.0726.3126.314,765,600
Apr 15, 202125.6325.8825.6325.8225.827,265,500
Apr 14, 202125.9126.1225.8625.9325.935,740,800
Apr 13, 202125.2925.9225.2925.8025.809,831,700
Apr 12, 202125.2625.2925.1425.2525.252,078,700
Apr 09, 202124.9625.0524.9125.0025.003,636,800
Apr 08, 202125.1925.3625.1325.2925.292,543,800
Apr 07, 202125.0225.2524.9525.1325.136,972,500
Apr 06, 202125.1125.2025.0625.0825.084,057,600
Apr 05, 202125.5125.5825.4225.5025.502,961,900
Apr 01, 202125.7725.8425.4825.6025.605,682,200
Mar 31, 202125.6425.8625.6425.8125.814,209,800
Mar 30, 202125.4925.4925.3025.4525.454,009,500
Mar 29, 202125.5125.6425.4225.5725.575,452,100
Mar 26, 202125.2825.6225.1625.5925.594,966,600
Mar 25, 202124.7625.0124.6324.9824.985,114,200
Mar 24, 202125.0325.2424.7824.8524.854,391,100
Mar 23, 202125.0925.2224.7924.8524.856,993,700
Mar 22, 202125.7425.7925.5625.5925.595,203,400
Mar 19, 202125.8125.9925.6725.8925.896,100,600
Mar 18, 202126.1926.2225.6325.6625.667,075,600
Mar 17, 202126.2526.5926.0926.3826.388,930,500
Mar 16, 202126.9027.0826.9027.0527.054,695,900
Mar 15, 202126.9027.1426.8227.1227.124,901,900
Mar 12, 202126.4926.7826.4026.7826.784,341,400
Mar 11, 202126.1226.5226.1126.5226.525,992,400
Mar 10, 202125.9125.9625.7425.9025.904,340,700
Mar 09, 202125.9026.0325.8125.9525.956,242,400
Mar 08, 202125.3325.3625.0525.1625.166,959,400
Mar 05, 202125.4325.5425.1325.5425.547,268,900
Mar 04, 202125.3925.6724.5924.6724.6715,960,200
Mar 03, 202125.3425.4425.1925.1925.195,297,800
Mar 02, 202125.3725.4325.2025.3825.384,301,000
Mar 01, 202125.0025.1824.9625.0525.054,832,000
Feb 26, 202124.7624.7724.4324.4724.477,596,600
Feb 25, 202125.2825.4324.7124.7524.755,906,600
Feb 24, 202125.1325.3625.0325.3625.363,755,200
Feb 23, 202125.0725.2724.5025.1825.1810,859,100
Feb 22, 202125.2425.4625.1625.2025.203,588,400
Feb 19, 202125.3525.5825.3225.4925.494,541,300
Feb 18, 202125.3125.3124.9825.1225.125,209,000
Feb 17, 202125.4725.6225.2125.6025.603,754,800
Feb 16, 202125.7825.9225.7325.8525.854,909,300
Feb 12, 202124.9025.4324.8625.4125.417,511,700
Feb 11, 202125.1925.2925.0225.1425.146,137,400
Feb 10, 202125.3725.3925.0025.1125.114,407,400
Feb 09, 202125.2925.3525.1325.3225.322,799,800
Feb 08, 202125.1925.3525.1525.3425.344,094,000
Feb 05, 202124.6024.9324.6024.9324.934,116,100
Feb 04, 202124.4124.4524.1724.4324.434,926,200
Feb 03, 202124.1224.2324.0824.2024.204,615,600
Feb 02, 202124.4324.4724.0124.0124.014,937,500
Feb 01, 202123.9023.9723.7423.9623.964,556,000
Jan 29, 202123.9923.9923.5823.6523.654,710,200
Jan 28, 202124.1324.2824.0724.1524.154,183,100
Jan 27, 202124.2224.3724.0724.1424.145,315,000
Jan 26, 202124.8524.8624.6924.8324.832,328,400
Jan 25, 202124.7124.8424.4424.7924.795,505,900
Jan 22, 202124.7524.9024.6424.6724.675,210,000
Jan 21, 202125.4625.5025.2225.3125.313,542,500
Jan 20, 202125.8825.9425.7625.8625.863,728,900
Jan 19, 202125.7425.7425.5325.6225.625,406,000
Jan 15, 202125.9726.0025.6425.7025.705,956,400
Jan 14, 202126.0726.2926.0726.2626.264,200,600
Jan 13, 202125.7425.9225.6725.7525.752,736,000
Jan 12, 202125.5725.9825.5025.9725.974,965,600
Jan 11, 202125.3725.6925.3725.5725.573,652,700
Jan 08, 202125.7625.8625.4525.7925.795,436,100
Jan 07, 202125.3825.4425.1625.3925.393,988,500
Jan 06, 202124.9825.2124.8725.0325.034,922,200
Jan 05, 202124.6125.1224.6025.0525.054,248,600
Jan 04, 202124.9125.0224.4924.4924.496,530,200
Dec 31, 202023.9724.1923.7224.1524.154,633,500
Dec 30, 202024.0924.2324.0824.1624.163,082,100
Dec 29, 202024.3424.3524.0924.1124.114,473,800
Dec 28, 202024.2424.2824.1224.1824.183,068,200
Dec 24, 202023.9324.0123.8423.9823.981,304,100
Dec 23, 202023.6023.8423.6023.6123.615,883,200
Dec 22, 202023.5723.5723.2923.3423.344,805,200
Dec 21, 202023.1723.5523.0923.4223.426,859,600
Dec 21, 20200.799 Dividend
Dec 18, 202024.9825.1424.9825.0624.265,086,300
Dec 17, 202025.3225.3925.2525.3424.535,488,200
Dec 16, 202024.9125.0424.7724.9824.185,292,000
Dec 15, 202024.8525.0924.7825.0924.295,756,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...