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 (%)
Jan 31, 2022	23.75	24.03		23.97	5,476,621	+0.55(+2.35%)
Jan 28, 2022	23.47	23.47	23.14	23.42	11,118,832	-0.80(-3.30%)
Jan 27, 2022	23.54	24.22	23.07	24.22	8,546,892	+2.24(+10.19%)
Jan 26, 2022	22.64	22.64	21.91	21.98	9,008,047	-0.32(-1.43%)
Jan 25, 2022	21.73	22.59	21.55	22.30	11,307,535	+0.31(+1.41%)
Jan 24, 2022	21.55	22.09	21.05	21.99	17,558,912	-1.02(-4.43%)
Jan 21, 2022	23.63	23.71	23.00	23.01	11,072,821	-0.54(-2.29%)
Jan 20, 2022	23.88	24.31	23.54	23.55	9,727,981	-0.35(-1.46%)
Jan 19, 2022	23.90	24.07	23.64	23.90	10,525,230	+0.95(+4.14%)
Jan 18, 2022	22.88	23.32	22.76	22.95	15,254,984	-1.92(-7.72%)
Jan 14, 2022				24.87	0	-0.39(-1.54%)
Jan 13, 2022	25.96	25.96	25.12	25.26	9,964,610	-1.46(-5.46%)
Jan 12, 2022	26.70	26.81	26.51	26.72	5,708,533	+0.26(+0.98%)
Jan 11, 2022	26.27	26.58	26.14	26.46	8,405,208	+0.51(+1.97%)
Jan 10, 2022	25.91	25.99	25.64	25.95	5,850,732	+0.00(+0.00%)
Jan 07, 2022	26.06	26.15	25.91	25.95	5,882,666	+0.26(+1.01%)
Jan 06, 2022	25.34	25.71	25.30	25.69	5,134,593	+0.51(+2.03%)
Jan 05, 2022	26.37	26.38	25.09	25.18	9,815,814	-1.41(-5.30%)
Jan 04, 2022	26.69	26.79	26.56	26.59	3,049,579	-0.24(-0.89%)

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.