Russia Vaneck ETF (NY: RSX )

25.25 USD +0.25 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 25.26 25.29 25.14 25.25 2,078,719 +0.25(+1.00%)
Apr 09, 2021 24.96 25.05 24.91 25.00 3,636,800 -0.29(-1.15%)
Apr 08, 2021 25.19 25.36 25.13 25.29 2,543,830 +0.16(+0.64%)
Apr 07, 2021 25.02 25.25 24.95 25.13 6,972,540 +0.05(+0.20%)
Apr 06, 2021 25.11 25.20 25.06 25.08 4,057,639 -0.42(-1.65%)
Apr 05, 2021 25.51 25.58 25.42 25.50 2,961,924 -0.10(-0.39%)
Apr 01, 2021 25.77 25.84 25.48 25.60 5,682,200 -0.21(-0.81%)
Mar 31, 2021 25.64 25.86 25.64 25.81 4,209,830 +0.36(+1.41%)
Mar 30, 2021 25.49 25.49 25.30 25.45 4,009,529 -0.12(-0.47%)
Mar 29, 2021 25.51 25.64 25.42 25.57 5,452,074 -0.02(-0.08%)
Mar 26, 2021 25.28 25.62 25.16 25.59 4,966,600 +0.61(+2.44%)
Mar 25, 2021 24.76 25.00 24.63 24.98 5,114,182 +0.13(+0.52%)
Mar 24, 2021 25.03 25.24 24.78 24.85 4,391,115 +0.00(+0.00%)
Mar 23, 2021 25.09 25.22 24.79 24.85 6,993,687 -0.74(-2.89%)
Mar 22, 2021 25.74 25.79 25.56 25.59 5,203,435 -0.30(-1.16%)
Mar 19, 2021 25.81 25.99 25.67 25.89 6,100,600 +0.23(+0.90%)
Mar 18, 2021 26.19 26.22 25.62 25.66 7,075,606 -0.72(-2.73%)
Mar 17, 2021 26.25 26.58 26.09 26.38 8,930,472 -0.67(-2.48%)
Mar 16, 2021 26.90 27.08 26.90 27.05 4,695,917 -0.07(-0.26%)
Mar 15, 2021 26.90 27.14 26.82 27.12 4,903,446 +0.34(+1.27%)
Mar 12, 2021 26.49 26.78 26.40 26.78 4,341,300 +0.26(+0.98%)
Mar 11, 2021 26.12 26.52 26.11 26.52 5,992,361 +0.62(+2.39%)
Mar 10, 2021 25.91 25.96 25.74 25.90 4,340,746 -0.05(-0.19%)
Mar 09, 2021 25.90 26.02 25.81 25.95 6,242,401 +0.79(+3.14%)
Mar 08, 2021 25.33 25.36 25.05 25.16 6,959,355 -0.38(-1.49%)
Mar 05, 2021 25.43 25.54 25.12 25.54 7,268,800 +0.87(+3.53%)
Mar 04, 2021 25.39 25.67 24.59 24.67 15,929,381 -0.52(-2.06%)
Mar 03, 2021 25.34 25.43 25.19 25.19 5,297,817 -0.19(-0.75%)
Mar 02, 2021 25.37 25.43 25.20 25.38 4,300,992 +0.33(+1.32%)
Mar 01, 2021 25.00 25.17 24.96 25.05 4,804,661 +0.58(+2.37%)
Feb 26, 2021 24.76 24.77 24.43 24.47 7,596,600 -0.28(-1.13%)
Feb 25, 2021 25.28 25.43 24.71 24.75 5,906,633 -0.61(-2.41%)
Feb 24, 2021 25.13 25.36 25.03 25.36 3,754,603 +0.18(+0.71%)
Feb 23, 2021 25.07 25.27 24.50 25.18 10,859,095 -0.02(-0.08%)
Feb 22, 2021 25.24 25.45 25.16 25.20 3,588,390 -0.29(-1.14%)
Feb 19, 2021 25.35 25.58 25.32 25.49 4,541,300 +0.37(+1.47%)
Feb 18, 2021 25.31 25.31 24.98 25.12 5,208,976 -0.48(-1.87%)
Feb 17, 2021 25.47 25.62 25.21 25.60 3,754,781 -0.25(-0.97%)
Feb 16, 2021 25.78 25.92 25.73 25.85 4,909,273 +0.44(+1.73%)
Feb 12, 2021 24.90 25.43 24.86 25.41 7,511,800 +0.27(+1.07%)
Feb 11, 2021 25.19 25.29 25.02 25.14 6,137,394 +0.03(+0.12%)
Feb 10, 2021 25.37 25.39 25.00 25.11 4,407,444 -0.21(-0.83%)
Feb 09, 2021 25.29 25.35 25.13 25.32 2,799,803 -0.02(-0.08%)
Feb 08, 2021 25.19 25.35 25.15 25.34 4,094,044 +0.41(+1.64%)
Feb 05, 2021 24.60 24.93 24.60 24.93 4,116,000 +0.50(+2.05%)
Feb 04, 2021 24.41 24.45 24.17 24.43 4,926,232 +0.23(+0.95%)
Feb 03, 2021 24.12 24.23 24.08 24.20 4,615,560 +0.19(+0.79%)
Feb 02, 2021 24.43 24.47 24.01 24.01 4,937,479 +0.05(+0.21%)
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.