RSX - VanEck Vectors Russia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 16, 201922.9323.0922.9123.0523.055,771,800
Oct. 15, 201922.5622.7822.5422.7222.724,182,800
Oct. 14, 201922.6922.7222.5622.5822.584,520,800
Oct. 11, 201922.9323.0122.7822.9222.928,203,600
Oct. 10, 201922.5722.8422.5722.8122.815,169,100
Oct. 09, 201922.5822.6122.4522.4822.483,572,100
Oct. 08, 201922.3622.4922.3122.3822.384,272,600
Oct. 07, 201922.5522.6722.5322.5522.554,306,500
Oct. 04, 201922.5422.5522.4422.5122.514,542,200
Oct. 03, 201922.3122.5122.2222.4422.445,322,000
Oct. 02, 201922.6022.6222.3422.4622.466,326,100
Oct. 01, 201922.8822.9122.6222.6822.687,550,300
Sep. 30, 201922.8922.9822.7922.8122.817,257,300
Sep. 27, 201923.1723.2222.9122.9822.987,067,000
Sep. 26, 201923.3423.3623.2023.2823.284,903,100
Sep. 25, 201923.0423.2322.9623.1923.195,685,200
Sep. 24, 201923.5523.5623.1523.1923.196,552,000
Sep. 23, 201923.3823.6423.3823.6123.613,595,600
Sep. 20, 201923.5423.5823.3723.4323.437,198,200
Sep. 19, 201923.6723.7323.5323.5523.553,525,800
Sep. 18, 201923.6523.7723.4423.6423.645,747,300
Sep. 17, 201923.8323.8523.6123.7023.706,727,300
Sep. 16, 201923.8624.1123.8224.0424.049,693,600
Sep. 13, 201923.5323.6223.4823.6123.615,632,100
Sep. 12, 201923.3723.5823.3123.4423.446,991,700
Sep. 11, 201923.3423.4723.2123.3023.306,299,200
Sep. 10, 201923.0923.1823.0123.1523.154,499,600
Sep. 09, 201923.0723.1223.0023.0923.093,168,200
Sep. 06, 201923.0123.1322.9923.0723.073,491,500
Sep. 05, 201923.0523.1122.8922.9422.944,121,000
Sep. 04, 201922.8823.0022.8323.0023.006,132,900
Sep. 03, 201922.3722.6322.3722.6322.636,039,100
Aug. 30, 201922.3422.3922.2122.2622.266,584,700
Aug. 29, 201922.0822.2021.9722.1022.105,992,800
Aug. 28, 201921.8021.9421.7421.8721.874,496,700
Aug. 27, 201921.7721.8221.6221.7221.729,941,700
Aug. 26, 201921.9021.9321.8021.8621.863,893,700
Aug. 23, 201921.8722.1021.6221.7421.748,108,900
Aug. 22, 201922.0722.1121.9722.0822.083,497,500
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, 201923.7323.9023.6623.8923.896,338,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...