Indicators

Vaneck Russia ETF (NY: RSX )

5.619 UNCHANGED

Last Price Updated: 8:00 PM EST, Jan 12, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.98	19.06	18.96	19.04	7,755,025	+0.05(+0.29%)
Apr 27, 2017	18.87	18.98	18.74	18.98	8,916,592	+0.19(+1.02%)
Apr 26, 2017	18.80	18.99	18.76	18.79	7,344,364	-0.17(-0.91%)
Apr 25, 2017	18.92	18.99	18.85	18.96	6,060,060	+0.16(+0.87%)
Apr 24, 2017	18.73	18.85	18.70	18.80	11,608,363	+0.44(+2.38%)
Apr 21, 2017	18.40	18.45	18.23	18.36	6,687,955	+0.03(+0.15%)
Apr 20, 2017	18.18	18.38	18.13	18.34	7,307,953	+0.29(+1.62%)
Apr 19, 2017	18.34	18.35	17.95	18.04	10,916,793	-0.20(-1.10%)
Apr 18, 2017	18.34	18.42	18.22	18.24	9,263,008	-0.30(-1.62%)
Apr 17, 2017	18.34	18.58	18.34	18.55	8,582,637	+0.26(+1.40%)
Apr 13, 2017	18.28	18.42	18.25	18.29	7,776,827	+0.07(+0.40%)
Apr 12, 2017	18.39	18.40	18.01	18.22	27,629,924	-0.28(-1.53%)
Apr 11, 2017	18.49	18.53	18.36	18.50	9,048,735	+0.17(+0.95%)
Apr 10, 2017	18.43	18.45	18.32	18.33	13,429,454	-0.46(-2.43%)
Apr 07, 2017	18.88	18.96	18.76	18.78	17,015,952	-0.62(-3.20%)
Apr 06, 2017	19.44	19.51	19.39	19.40	5,308,804	-0.02(-0.09%)
Apr 05, 2017	19.52	19.61	19.40	19.42	11,387,651	+0.15(+0.76%)
Apr 04, 2017	19.11	19.31	19.07	19.27	9,065,393	+0.19(+1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.