RSX - VanEck Vectors Russia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201924.2824.5024.2824.4724.474,028,336
Dec. 05, 201924.2024.2324.0924.1424.146,459,100
Dec. 04, 201924.1624.2724.1424.2324.236,294,500
Dec. 03, 201924.0024.0323.8423.9123.916,723,600
Dec. 02, 201924.3624.3824.1724.2024.205,008,800
Nov. 29, 201924.3124.3924.2324.2624.263,335,100
Nov. 27, 201924.4224.5124.3624.5024.505,351,800
Nov. 26, 201924.4324.4824.3424.4524.457,347,000
Nov. 25, 201924.5924.8024.5924.7924.794,847,300
Nov. 22, 201924.7324.7524.5624.6324.635,091,900
Nov. 21, 201924.5724.7124.5724.6724.675,036,700
Nov. 20, 201924.5124.6624.4524.5524.556,560,700
Nov. 19, 201924.6824.7724.5724.6124.613,571,300
Nov. 18, 201924.4724.6224.4324.6024.605,672,200
Nov. 15, 201924.5724.8024.5624.7324.734,245,800
Nov. 14, 201924.3424.5624.3124.4924.494,755,600
Nov. 13, 201924.4424.5924.4224.5324.534,588,200
Nov. 12, 201924.7324.7424.5324.5324.534,681,400
Nov. 11, 201924.7324.8724.7324.8324.834,346,000
Nov. 08, 201924.8724.9924.8024.9724.975,610,200
Nov. 07, 201925.2625.3525.1625.1925.199,583,000
Nov. 06, 201924.9525.0524.8324.9724.977,535,800
Nov. 05, 201924.8825.0024.7724.9924.996,398,700
Nov. 04, 201924.9325.0424.9124.9924.995,575,000
Nov. 01, 201924.4724.8124.4524.7524.7516,112,100
Oct. 31, 201924.3024.3023.9824.0824.0810,286,700
Oct. 30, 201924.2224.4124.1424.3924.396,761,500
Oct. 29, 201924.0724.1824.0424.1024.104,110,100
Oct. 28, 201924.1724.2123.9524.0124.016,505,300
Oct. 25, 201923.8924.1223.8824.1124.115,586,600
Oct. 24, 201923.8223.8923.7523.8723.876,859,300
Oct. 23, 201923.4923.6223.4423.5923.592,993,400
Oct. 22, 201923.3323.5123.3323.4323.435,384,800
Oct. 21, 201923.1823.2523.1223.2323.233,133,300
Oct. 18, 201923.1123.1722.9623.0223.025,406,400
Oct. 17, 201923.0823.1423.0123.0923.092,950,100
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, 201923.7323.9023.6623.8923.896,339,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...