RSX - VanEck Vectors Russia ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202021.4321.4721.3121.4321.432,694,600
Jul. 09, 202021.6021.6421.2421.4221.424,716,800
Jul. 08, 202021.4221.4721.3021.4621.463,530,900
Jul. 07, 202021.3921.5021.2021.2121.214,106,300
Jul. 06, 202021.3721.4521.1821.2321.234,085,600
Jul. 02, 202021.1921.3821.1721.2221.224,638,700
Jul. 01, 202020.7920.9920.7920.9220.925,399,800
Jun. 30, 202020.8220.8720.6420.7520.755,223,500
Jun. 29, 202021.0721.2020.9521.1721.173,403,400
Jun. 26, 202021.3921.4221.0721.1721.175,011,700
Jun. 25, 202021.3121.6421.3121.6321.635,588,500
Jun. 24, 202021.6321.7021.2021.2221.226,474,700
Jun. 23, 202021.6621.8221.5521.5921.593,767,900
Jun. 22, 202021.1321.4421.1221.4121.414,822,800
Jun. 19, 202021.2021.2120.7420.8520.854,315,200
Jun. 18, 202020.7520.9220.6920.7820.783,472,200
Jun. 17, 202020.9621.0520.7220.7920.792,575,800
Jun. 16, 202021.2121.2820.8020.9920.994,527,400
Jun. 15, 202020.4720.9520.3420.8520.854,533,300
Jun. 12, 202020.9721.0520.5920.9220.926,214,900
Jun. 11, 202021.0021.1220.4520.4520.456,991,800
Jun. 10, 202021.5621.8121.3521.6521.654,304,200
Jun. 09, 202021.4821.6821.3921.5921.593,428,900
Jun. 08, 202021.6321.8121.4221.8121.813,187,100
Jun. 05, 202021.6121.6921.3821.4221.427,233,800
Jun. 04, 202021.1421.2520.9421.0221.027,342,300
Jun. 03, 202021.6021.8821.5421.8121.815,527,600
Jun. 02, 202021.3721.5721.2821.5321.534,352,800
Jun. 01, 202020.7521.2320.7521.2321.233,867,100
May 29, 202020.4520.7320.3120.6220.625,075,600
May 28, 202020.7521.1320.6820.7420.745,279,900
May 27, 202020.5020.6420.1520.6420.646,454,500
May 26, 202020.8220.9320.4920.5420.545,560,700
May 22, 202020.1420.1819.9720.1420.143,174,300
May 21, 202020.5020.5520.1720.3720.375,366,000
May 20, 202020.5220.6520.4620.6020.605,952,800
May 19, 202019.8819.9919.7719.8019.803,084,300
May 18, 202019.5819.9019.5619.8619.865,434,400
May 15, 202018.9419.0518.8218.8918.893,748,000
May 14, 202018.4719.1018.3719.0919.095,940,300
May 13, 202019.1119.1118.5218.6218.625,833,800
May 12, 202019.2219.4219.0519.0619.063,930,100
May 11, 202019.1319.2018.9518.9918.992,563,300
May 08, 202019.3019.4519.1919.3619.363,985,700
May 07, 202019.0419.2518.8618.9218.924,043,100
May 06, 202018.8919.0018.7218.8318.834,339,000
May 05, 202019.1119.2419.0419.1419.144,096,500
May 04, 202018.5818.9618.5018.9318.934,247,700
May 01, 202018.6318.7018.3018.3318.334,057,300
Apr. 30, 202019.1019.2818.6118.9618.965,414,100
Apr. 29, 202019.2719.5919.2519.5519.554,081,000
Apr. 28, 202018.9719.0318.6118.6418.642,927,000
Apr. 27, 202018.4018.6318.3118.5818.582,596,400
Apr. 24, 202018.5818.6018.1918.4118.413,491,600
Apr. 23, 202018.5118.7518.2018.3118.315,178,100
Apr. 22, 202018.0118.1017.8018.0618.068,108,500
Apr. 21, 202016.9417.3616.8717.1517.159,869,800
Apr. 20, 202017.9518.1217.6417.6417.646,002,600
Apr. 17, 202018.3318.4218.1218.3818.384,564,400
Apr. 16, 202018.2818.3117.8018.0418.044,909,200
Apr. 15, 202017.9817.9817.6317.7517.756,503,700
Apr. 14, 202019.2119.4518.9219.0019.004,779,300
Apr. 13, 202019.0819.1418.8819.1119.112,660,500
Apr. 09, 202019.3119.7518.7218.7818.788,156,000
Apr. 08, 202018.5118.9218.4818.8918.895,655,000
Apr. 07, 202018.6218.7218.1418.1918.198,062,800
Apr. 06, 202018.0418.5918.0018.5718.578,227,900
Apr. 03, 202017.7717.9217.5017.7717.7710,040,000
Apr. 02, 202016.7117.5616.5717.4717.4718,805,800
Apr. 01, 202016.6716.7616.3216.4016.407,532,400
Mar. 31, 202016.7717.1416.5916.6816.687,239,700
Mar. 30, 202016.1716.4716.0516.2916.298,810,100
Mar. 27, 202016.0916.5515.9416.2316.238,282,700
Mar. 26, 202016.8517.2916.7217.2317.2313,117,300
Mar. 25, 202016.3517.1715.8216.8516.8514,482,900
Mar. 24, 202016.2716.5416.0116.4816.4815,981,000
Mar. 23, 202015.0015.3214.6915.1915.1913,642,600
Mar. 20, 202015.5015.5314.7414.8014.8014,697,100
Mar. 19, 202014.1915.3513.8515.2415.2420,104,500
Mar. 18, 202013.9314.5413.1413.3813.3818,784,600
Mar. 17, 202015.2515.9914.9615.7715.7714,484,000
Mar. 16, 202015.2316.0414.6614.9914.9917,012,600
Mar. 13, 202016.8817.4416.0617.3417.3418,610,200
Mar. 12, 202016.1616.6715.4915.5215.5223,083,100
Mar. 11, 202018.1318.1617.3417.5817.5821,085,900
Mar. 10, 202018.8418.9217.9918.8518.8520,328,800
Mar. 09, 202017.3518.2916.9217.0617.0618,960,900
Mar. 06, 202020.6020.7020.3820.6220.6212,849,900
Mar. 05, 202021.5521.6520.9521.0021.0013,002,200
Mar. 04, 202021.9222.0821.6922.0122.0112,805,600
Mar. 03, 202021.8222.1421.1321.3321.3318,060,900
Mar. 02, 202021.3821.7721.0821.7421.7413,528,800
Feb. 28, 202021.0521.5220.8821.3721.3721,601,500
Feb. 27, 202022.6822.8822.3322.3822.3816,821,500
Feb. 26, 202023.3823.7223.1923.2023.2010,161,400
Feb. 25, 202023.8523.8923.1723.2123.2111,163,600
Feb. 24, 202023.6723.8423.5423.6123.6110,124,100
Feb. 21, 202024.7224.9124.6424.7924.795,175,100
Feb. 20, 202025.0325.0624.7024.7924.796,375,300
Feb. 19, 202025.0025.0924.9925.0225.024,515,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...