Mail

RSX - VanEck Vectors Russia ETF

BATS - BATS Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 10, 2020	21.43	21.47	21.31	21.43	21.43	2,694,600
Jul. 09, 2020	21.60	21.64	21.24	21.42	21.42	4,716,800
Jul. 08, 2020	21.42	21.47	21.30	21.46	21.46	3,530,900
Jul. 07, 2020	21.39	21.50	21.20	21.21	21.21	4,106,300
Jul. 06, 2020	21.37	21.45	21.18	21.23	21.23	4,085,600
Jul. 02, 2020	21.19	21.38	21.17	21.22	21.22	4,638,700
Jul. 01, 2020	20.79	20.99	20.79	20.92	20.92	5,399,800
Jun. 30, 2020	20.82	20.87	20.64	20.75	20.75	5,223,500
Jun. 29, 2020	21.07	21.20	20.95	21.17	21.17	3,403,400
Jun. 26, 2020	21.39	21.42	21.07	21.17	21.17	5,011,700
Jun. 25, 2020	21.31	21.64	21.31	21.63	21.63	5,588,500
Jun. 24, 2020	21.63	21.70	21.20	21.22	21.22	6,474,700
Jun. 23, 2020	21.66	21.82	21.55	21.59	21.59	3,767,900
Jun. 22, 2020	21.13	21.44	21.12	21.41	21.41	4,822,800
Jun. 19, 2020	21.20	21.21	20.74	20.85	20.85	4,315,200
Jun. 18, 2020	20.75	20.92	20.69	20.78	20.78	3,472,200
Jun. 17, 2020	20.96	21.05	20.72	20.79	20.79	2,575,800
Jun. 16, 2020	21.21	21.28	20.80	20.99	20.99	4,527,400
Jun. 15, 2020	20.47	20.95	20.34	20.85	20.85	4,533,300
Jun. 12, 2020	20.97	21.05	20.59	20.92	20.92	6,214,900
Jun. 11, 2020	21.00	21.12	20.45	20.45	20.45	6,991,800
Jun. 10, 2020	21.56	21.81	21.35	21.65	21.65	4,304,200
Jun. 09, 2020	21.48	21.68	21.39	21.59	21.59	3,428,900
Jun. 08, 2020	21.63	21.81	21.42	21.81	21.81	3,187,100
Jun. 05, 2020	21.61	21.69	21.38	21.42	21.42	7,233,800
Jun. 04, 2020	21.14	21.25	20.94	21.02	21.02	7,342,300
Jun. 03, 2020	21.60	21.88	21.54	21.81	21.81	5,527,600
Jun. 02, 2020	21.37	21.57	21.28	21.53	21.53	4,352,800
Jun. 01, 2020	20.75	21.23	20.75	21.23	21.23	3,867,100
May 29, 2020	20.45	20.73	20.31	20.62	20.62	5,075,600
May 28, 2020	20.75	21.13	20.68	20.74	20.74	5,279,900
May 27, 2020	20.50	20.64	20.15	20.64	20.64	6,454,500
May 26, 2020	20.82	20.93	20.49	20.54	20.54	5,560,700
May 22, 2020	20.14	20.18	19.97	20.14	20.14	3,174,300
May 21, 2020	20.50	20.55	20.17	20.37	20.37	5,366,000
May 20, 2020	20.52	20.65	20.46	20.60	20.60	5,952,800
May 19, 2020	19.88	19.99	19.77	19.80	19.80	3,084,300
May 18, 2020	19.58	19.90	19.56	19.86	19.86	5,434,400
May 15, 2020	18.94	19.05	18.82	18.89	18.89	3,748,000
May 14, 2020	18.47	19.10	18.37	19.09	19.09	5,940,300
May 13, 2020	19.11	19.11	18.52	18.62	18.62	5,833,800
May 12, 2020	19.22	19.42	19.05	19.06	19.06	3,930,100
May 11, 2020	19.13	19.20	18.95	18.99	18.99	2,563,300
May 08, 2020	19.30	19.45	19.19	19.36	19.36	3,985,700
May 07, 2020	19.04	19.25	18.86	18.92	18.92	4,043,100
May 06, 2020	18.89	19.00	18.72	18.83	18.83	4,339,000
May 05, 2020	19.11	19.24	19.04	19.14	19.14	4,096,500
May 04, 2020	18.58	18.96	18.50	18.93	18.93	4,247,700
May 01, 2020	18.63	18.70	18.30	18.33	18.33	4,057,300
Apr. 30, 2020	19.10	19.28	18.61	18.96	18.96	5,414,100
Apr. 29, 2020	19.27	19.59	19.25	19.55	19.55	4,081,000
Apr. 28, 2020	18.97	19.03	18.61	18.64	18.64	2,927,000
Apr. 27, 2020	18.40	18.63	18.31	18.58	18.58	2,596,400
Apr. 24, 2020	18.58	18.60	18.19	18.41	18.41	3,491,600
Apr. 23, 2020	18.51	18.75	18.20	18.31	18.31	5,178,100
Apr. 22, 2020	18.01	18.10	17.80	18.06	18.06	8,108,500
Apr. 21, 2020	16.94	17.36	16.87	17.15	17.15	9,869,800
Apr. 20, 2020	17.95	18.12	17.64	17.64	17.64	6,002,600
Apr. 17, 2020	18.33	18.42	18.12	18.38	18.38	4,564,400
Apr. 16, 2020	18.28	18.31	17.80	18.04	18.04	4,909,200
Apr. 15, 2020	17.98	17.98	17.63	17.75	17.75	6,503,700
Apr. 14, 2020	19.21	19.45	18.92	19.00	19.00	4,779,300
Apr. 13, 2020	19.08	19.14	18.88	19.11	19.11	2,660,500
Apr. 09, 2020	19.31	19.75	18.72	18.78	18.78	8,156,000
Apr. 08, 2020	18.51	18.92	18.48	18.89	18.89	5,655,000
Apr. 07, 2020	18.62	18.72	18.14	18.19	18.19	8,062,800
Apr. 06, 2020	18.04	18.59	18.00	18.57	18.57	8,227,900
Apr. 03, 2020	17.77	17.92	17.50	17.77	17.77	10,040,000
Apr. 02, 2020	16.71	17.56	16.57	17.47	17.47	18,805,800
Apr. 01, 2020	16.67	16.76	16.32	16.40	16.40	7,532,400
Mar. 31, 2020	16.77	17.14	16.59	16.68	16.68	7,239,700
Mar. 30, 2020	16.17	16.47	16.05	16.29	16.29	8,810,100
Mar. 27, 2020	16.09	16.55	15.94	16.23	16.23	8,282,700
Mar. 26, 2020	16.85	17.29	16.72	17.23	17.23	13,117,300
Mar. 25, 2020	16.35	17.17	15.82	16.85	16.85	14,482,900
Mar. 24, 2020	16.27	16.54	16.01	16.48	16.48	15,981,000
Mar. 23, 2020	15.00	15.32	14.69	15.19	15.19	13,642,600
Mar. 20, 2020	15.50	15.53	14.74	14.80	14.80	14,697,100
Mar. 19, 2020	14.19	15.35	13.85	15.24	15.24	20,104,500
Mar. 18, 2020	13.93	14.54	13.14	13.38	13.38	18,784,600
Mar. 17, 2020	15.25	15.99	14.96	15.77	15.77	14,484,000
Mar. 16, 2020	15.23	16.04	14.66	14.99	14.99	17,012,600
Mar. 13, 2020	16.88	17.44	16.06	17.34	17.34	18,610,200
Mar. 12, 2020	16.16	16.67	15.49	15.52	15.52	23,083,100
Mar. 11, 2020	18.13	18.16	17.34	17.58	17.58	21,085,900
Mar. 10, 2020	18.84	18.92	17.99	18.85	18.85	20,328,800
Mar. 09, 2020	17.35	18.29	16.92	17.06	17.06	18,960,900
Mar. 06, 2020	20.60	20.70	20.38	20.62	20.62	12,849,900
Mar. 05, 2020	21.55	21.65	20.95	21.00	21.00	13,002,200
Mar. 04, 2020	21.92	22.08	21.69	22.01	22.01	12,805,600
Mar. 03, 2020	21.82	22.14	21.13	21.33	21.33	18,060,900
Mar. 02, 2020	21.38	21.77	21.08	21.74	21.74	13,528,800
Feb. 28, 2020	21.05	21.52	20.88	21.37	21.37	21,601,500
Feb. 27, 2020	22.68	22.88	22.33	22.38	22.38	16,821,500
Feb. 26, 2020	23.38	23.72	23.19	23.20	23.20	10,161,400
Feb. 25, 2020	23.85	23.89	23.17	23.21	23.21	11,163,600
Feb. 24, 2020	23.67	23.84	23.54	23.61	23.61	10,124,100
Feb. 21, 2020	24.72	24.91	24.64	24.79	24.79	5,175,100
Feb. 20, 2020	25.03	25.06	24.70	24.79	24.79	6,375,300
Feb. 19, 2020	25.00	25.09	24.99	25.02	25.02	4,515,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...