RSXJ - VanEck Vectors Russia Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201935.7836.1735.7836.0836.081
Dec 10, 201935.7836.1735.7836.0936.099,700
Dec 09, 201935.7835.9135.7735.7835.782,000
Dec 06, 201935.6035.8635.6035.8435.841,200
Dec 05, 201935.5035.5335.4635.5335.531,100
Dec 04, 201935.2435.3535.2435.3535.35600
Dec 03, 201935.0035.0034.9334.9434.941,200
Dec 02, 201935.1035.2335.1035.1435.142,100
Nov 29, 201935.1235.1235.0135.1035.101,100
Nov 27, 201935.3035.3035.2635.3035.301,600
Nov 26, 201935.2335.3035.2035.3035.301,100
Nov 25, 201935.4035.4035.4035.4035.40-
Nov 22, 201935.1835.2535.1835.2035.202,700
Nov 21, 201935.1035.1735.1035.1735.17900
Nov 20, 201935.3435.3435.1335.1335.13800
Nov 19, 201935.2235.4335.2235.3735.373,200
Nov 18, 201934.9535.1934.9535.1735.171,500
Nov 15, 201934.8935.0234.8935.0235.023,200
Nov 14, 201934.7234.7734.7234.7734.77500
Nov 13, 201934.8134.8134.7034.7234.721,100
Nov 12, 201934.8234.8234.8234.8234.82400
Nov 11, 201934.9234.9234.9234.9234.92400
Nov 08, 201934.7935.0134.7534.9934.991,800
Nov 07, 201934.9335.0134.9134.9234.924,200
Nov 06, 201934.7034.7034.5834.5834.582,500
Nov 05, 201934.6634.7434.6634.7434.74700
Nov 04, 201934.8434.8634.6534.6534.657,000
Nov 01, 201934.4834.6634.4834.6634.664,500
Oct 31, 201934.1734.1734.1434.1434.14900
Oct 30, 201934.1734.2334.1534.2334.235,100
Oct 29, 201934.0634.0634.0534.0534.05200
Oct 28, 201933.9133.9133.8433.8433.84400
Oct 25, 201933.9233.9733.7333.9233.923,600
Oct 24, 201933.8633.8633.7333.8233.821,000
Oct 23, 201933.9333.9333.8633.8733.871,300
Oct 22, 201934.0134.0134.0134.0134.01-
Oct 21, 201933.7833.9433.7833.9233.92900
Oct 18, 201933.6633.7533.6633.6733.67400
Oct 17, 201933.5433.6933.5433.6433.641,200
Oct 16, 201933.4533.5333.4533.5333.53200
Oct 15, 201933.2433.3733.2433.3733.37900
Oct 14, 201933.2633.2633.2633.2633.26-
Oct 11, 201933.4533.4533.3233.3233.32400
Oct 10, 201933.2033.3233.2033.3233.32900
Oct 09, 201933.0033.0933.0033.0933.091,700
Oct 08, 201933.0033.0032.7932.8132.811,700
Oct 07, 201933.0233.1333.0233.1233.122,100
Oct 04, 201933.2233.3133.1233.2233.227,900
Oct 03, 201932.8533.1332.8533.1333.13600
Oct 02, 201933.4533.4533.2233.2233.222,600
Oct 01, 201933.9633.9633.5033.5033.501,600
Sep 30, 201934.1434.1434.0034.0534.05500
Sep 27, 201934.2834.2834.0634.0634.06700
Sep 26, 201934.5334.5334.5034.5034.50300
Sep 25, 201934.4434.4834.4034.4834.481,200
Sep 24, 201934.9634.9634.7034.7034.701,000
Sep 23, 201935.0135.0135.0135.0135.01600
Sep 20, 201934.9534.9534.8534.8534.85700
Sep 19, 201934.8434.8434.8434.8434.84400
Sep 18, 201935.0635.0634.9734.9734.971,100
Sep 17, 201935.0735.1935.0435.0435.04800
Sep 16, 201935.1635.2135.0535.2135.211,100
Sep 13, 201935.1835.2735.1835.2235.224,100
Sep 12, 201934.8034.9434.8034.9434.943,200
Sep 11, 201934.8134.8134.7234.7434.74600
Sep 10, 201934.7034.7034.7034.7034.70100
Sep 09, 201934.7934.7934.5934.5934.59800
Sep 06, 201934.6134.7234.5934.5934.593,200
Sep 05, 201934.6934.6934.5834.5834.581,000
Sep 04, 201934.3334.4734.3334.4534.459,800
Sep 03, 201933.7033.8333.7033.7433.744,100
Aug 30, 201933.5633.7533.5633.7433.744,800
Aug 29, 201933.1933.5433.1933.4033.402,400
Aug 28, 201933.2333.2333.2233.2233.222,200
Aug 27, 201933.2533.4133.2533.4133.41600
Aug 26, 201933.3133.3133.3133.3133.31100
Aug 23, 201933.1733.1933.1233.1233.121,100
Aug 22, 201933.5333.5333.4933.5033.501,300
Aug 21, 201933.0033.2932.9433.2833.2810,800
Aug 20, 201932.5132.5832.4932.5832.581,300
Aug 19, 201932.1732.5832.1732.3832.3811,800
Aug 16, 201932.3232.4132.3232.3532.352,200
Aug 15, 201932.6032.6032.2632.5232.527,100
Aug 14, 201933.0033.0432.7932.7932.795,500
Aug 13, 201933.0833.5132.9533.4433.441,700
Aug 12, 201933.3833.3833.3833.3833.38200
Aug 09, 201933.4733.6633.4733.5633.5615,800
Aug 08, 201933.5733.8333.5733.7733.773,800
Aug 07, 201933.1833.7633.1833.4833.4817,900
Aug 06, 201933.6633.7233.4033.5533.5547,500
Aug 05, 201933.4933.4933.1133.1933.1916,200
Aug 02, 201934.1334.1333.7333.9133.9135,200
Aug 01, 201934.4034.4034.2734.2734.271,200
Jul 31, 201934.9635.0334.7534.8334.831,800
Jul 30, 201934.6734.6734.6734.6734.67500
Jul 29, 201934.8134.8334.7134.8034.801,800
Jul 26, 201934.9434.9434.8634.8634.86100
Jul 25, 201934.9434.9434.8834.8834.88200
Jul 24, 201934.9434.9434.8434.8434.841,100
Jul 23, 201934.9935.0334.9935.0135.01900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...