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 (%)
Feb 28, 2020	21.05	21.52	20.88	21.37	21,601,500	-1.01(-4.51%)
Feb 27, 2020	22.68	22.88	22.33	22.38	16,821,536	-0.82(-3.51%)
Feb 26, 2020	23.38	23.71	23.18	23.20	10,161,356	-0.02(-0.06%)
Feb 25, 2020	23.85	23.89	23.17	23.21	11,163,583	-0.40(-1.69%)
Feb 24, 2020	23.67	23.84	23.54	23.61	10,124,087	-1.18(-4.76%)
Feb 21, 2020	24.72	24.91	24.64	24.79	5,175,100	+0.00(+0.00%)
Feb 20, 2020	25.03	25.06	24.70	24.79	6,375,252	-0.23(-0.92%)
Feb 19, 2020	25.00	25.09	24.98	25.02	4,515,698	+0.37(+1.50%)
Feb 18, 2020	24.67	24.82	24.51	24.65	5,592,136	-0.14(-0.56%)
Feb 14, 2020	24.96	24.96	24.70	24.79	4,156,000	-0.12(-0.48%)
Feb 13, 2020	25.07	25.10	24.89	24.91	4,223,442	-0.36(-1.42%)
Feb 12, 2020	25.19	25.28	25.14	25.27	5,065,405	+0.43(+1.73%)
Feb 11, 2020	24.95	25.02	24.77	24.84	5,595,191	+0.38(+1.55%)
Feb 10, 2020	24.30	24.49	24.27	24.46	5,131,644	-0.14(-0.57%)
Feb 07, 2020	24.62	24.74	24.46	24.60	7,072,600	-0.50(-1.99%)
Feb 06, 2020	25.05	25.18	24.93	25.10	7,402,324	-0.36(-1.41%)
Feb 05, 2020	25.52	25.54	25.30	25.46	7,709,874	+0.41(+1.64%)
Feb 04, 2020	25.03	25.17	25.02	25.05	7,293,780	+0.45(+1.83%)

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.