RSX - VanEck Vectors Russia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201922.0122.0521.9422.0022.004,786,600
Aug 20, 201921.7321.8221.6021.7521.754,936,300
Aug 19, 201921.5121.5921.4621.5321.534,485,700
Aug 16, 201921.5221.6021.4521.4721.477,030,500
Aug 15, 201921.6821.7421.5221.6021.609,317,800
Aug 14, 201921.9221.9521.6521.7421.7410,813,900
Aug 13, 201922.1122.5422.0722.4122.417,858,800
Aug 12, 201922.3522.4422.2722.3222.324,836,200
Aug 09, 201922.4822.5422.2822.3822.385,621,600
Aug 08, 201922.5922.7222.5922.6922.695,716,100
Aug 07, 201922.3722.6022.2722.5722.577,173,700
Aug 06, 201922.5422.6222.4522.5322.539,615,900
Aug 05, 201922.3422.3922.1122.2022.209,296,000
Aug 02, 201922.7022.7322.5022.5722.5711,153,800
Aug 01, 201923.3823.4822.9322.9622.9610,495,400
Jul 31, 201923.6823.7823.1823.5123.518,533,100
Jul 30, 201923.6923.6923.5323.6223.623,451,000
Jul 29, 201923.6423.7323.5723.7223.722,667,400
Jul 26, 201923.7623.8423.5823.6423.645,458,000
Jul 25, 201923.8123.8423.5723.6223.624,660,800
Jul 24, 201923.6323.6923.5323.5723.574,269,800
Jul 23, 201923.6323.7823.5823.7423.746,481,000
Jul 22, 201923.6423.6923.5223.5423.543,706,000
Jul 19, 201923.8623.8823.6323.6623.665,675,000
Jul 18, 201923.7323.9023.6623.8923.896,339,100
Jul 17, 201923.9123.9323.7023.7123.716,985,200
Jul 16, 201923.8023.8923.6923.7523.757,005,900
Jul 15, 201924.0124.0423.8523.9323.933,615,800
Jul 12, 201923.7723.9423.7523.9223.923,380,500
Jul 11, 201923.9423.9923.8523.9323.935,154,500
Jul 10, 201924.0824.1924.0624.1224.125,014,000
Jul 09, 201923.8923.9423.7923.8223.825,030,900
Jul 08, 201923.8624.0423.8424.0024.006,476,300
Jul 05, 201923.9123.9223.8023.8523.853,980,700
Jul 03, 201923.8423.9623.8123.9623.963,150,400
Jul 02, 201923.8423.8723.7223.7823.788,291,900
Jul 01, 201924.0424.0523.8223.8823.887,894,700
Jun 28, 201923.8823.8823.5723.6323.636,933,900
Jun 27, 201923.8623.9323.7923.8323.835,847,100
Jun 26, 201923.6923.9623.6823.8323.838,612,800
Jun 25, 201923.6523.7123.4823.5523.556,655,000
Jun 24, 201923.7423.8223.6623.8023.805,532,600
Jun 21, 201923.5623.7023.4923.6623.668,689,300
Jun 20, 201923.7423.9023.7123.8223.8211,734,600
Jun 19, 201923.1623.4023.1523.2823.287,070,300
Jun 18, 201923.0423.2723.0123.2523.259,316,600
Jun 17, 201922.9423.0422.8722.9022.904,764,100
Jun 14, 201922.9022.9122.7722.7922.794,201,400
Jun 13, 201922.7922.9522.7722.8622.868,631,600
Jun 12, 201922.7522.7922.5022.5422.547,208,400
Jun 11, 201922.7922.8522.7022.7922.799,365,400
Jun 10, 201922.4422.4722.3822.4622.465,941,200
Jun 07, 201922.3322.4722.2922.3222.328,180,700
Jun 06, 201922.1922.2622.1322.2322.2311,068,400
Jun 05, 201922.0822.1321.9222.0022.004,852,500
Jun 04, 201922.0722.1121.9022.0522.057,452,700
Jun 03, 201921.9822.2221.9722.0822.0812,680,700
May 31, 201921.5721.7621.5121.6421.647,366,600
May 30, 201921.7221.8421.6621.7021.707,463,800
May 29, 201921.4321.7421.3321.7421.7410,537,600
May 28, 201921.6221.6521.3421.3921.3913,990,400
May 24, 201921.7221.7421.5321.6221.627,133,100
May 23, 201921.5021.5021.3221.4021.409,082,200
May 22, 201921.7421.7921.6621.7021.706,059,900
May 21, 201921.4521.5821.4221.5621.568,177,100
May 20, 201921.2321.2821.1621.2121.214,647,900
May 17, 201921.1921.3221.1321.1421.149,799,400
May 16, 201921.3121.4421.1921.2321.239,494,800
May 15, 201921.0721.2621.0321.1721.178,298,200
May 14, 201921.0521.2320.9921.1421.1415,329,000
May 13, 201920.7520.7920.5620.6620.669,371,300
May 10, 201920.9120.9920.7020.9320.9313,296,300
May 09, 201920.8220.8820.5720.7420.7417,659,500
May 08, 201921.1821.2921.1121.1621.168,205,600
May 07, 201921.3321.3521.0921.1621.168,112,200
May 06, 201921.2621.4221.2121.4021.408,638,900
May 03, 201921.4021.6321.3921.5621.566,351,800
May 02, 201921.2921.3721.1621.3321.336,808,700
May 01, 201921.5221.7121.3021.3121.319,945,300
Apr 30, 201921.4621.5821.4021.5421.547,017,900
Apr 29, 201921.5021.6121.4321.5421.5411,031,300
Apr 26, 201921.4921.5021.3821.4221.4218,054,900
Apr 25, 201921.5321.5521.4421.4921.4923,192,100
Apr 24, 201921.7721.7821.5021.6121.6117,655,200
Apr 23, 201921.9221.9921.8521.9721.975,599,700
Apr 22, 201921.8821.9921.8521.9721.975,667,300
Apr 18, 201921.7021.8021.5921.7321.735,750,000
Apr 17, 201921.7821.8421.6821.7921.796,468,600
Apr 16, 201921.4221.7321.3821.6921.697,214,500
Apr 15, 201921.4921.5021.2921.4421.444,217,200
Apr 12, 201921.5121.5421.3921.4521.456,018,600
Apr 11, 201921.4521.4821.2921.3521.358,270,700
Apr 10, 201921.5421.7021.5321.6521.657,064,700
Apr 09, 201921.3921.4521.3221.4121.415,709,100
Apr 08, 201921.2421.4121.2121.3821.385,637,700
Apr 05, 201921.0521.2021.0221.1921.195,771,200
Apr 04, 201920.9221.0520.9120.9620.965,458,900
Apr 03, 201921.1221.2120.9721.0221.0210,355,500
Apr 02, 201920.9521.1720.9221.1121.1111,544,600
Apr 01, 201920.8821.0420.8321.0321.038,564,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...