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, 2022	12.49	12.49	10.75	10.85	50,374,032	-4.75(-30.45%)
Feb 25, 2022	17.04	17.49	15.50	15.60	26,110,432	+0.21(+1.36%)
Feb 24, 2022	14.51	16.60	13.77	15.39	58,803,400	-3.63(-19.09%)
Feb 23, 2022	20.07	20.09	18.82	19.02	22,478,080	-1.95(-9.30%)
Feb 22, 2022	20.32	21.38	20.00	20.97	37,252,704	-2.05(-8.91%)
Feb 18, 2022				23.02	0	-1.16(-4.80%)
Feb 17, 2022	24.40	24.44	24.06	24.18	10,139,096	-1.32(-5.18%)
Feb 16, 2022	25.27	25.59	25.20	25.50	8,541,983	+0.33(+1.31%)
Feb 15, 2022	24.76	25.24	24.70	25.17	10,709,519	+1.37(+5.76%)
Feb 14, 2022	23.89	24.04	23.30	23.80	16,793,306	+0.59(+2.54%)
Feb 11, 2022	24.48	24.55	22.88	23.21	27,213,648	-1.90(-7.57%)
Feb 10, 2022	25.21	25.60	25.03	25.11	8,073,190	-0.27(-1.06%)
Feb 09, 2022	25.20	25.40	25.13	25.38	6,447,225	+0.61(+2.46%)
Feb 08, 2022	24.40	24.78	24.37	24.77	5,176,240	+0.84(+3.51%)
Feb 07, 2022	23.91	24.09	23.81	23.93	3,434,930	-0.12(-0.50%)
Feb 04, 2022	23.86	24.18	23.70	24.05	3,354,098	+0.41(+1.73%)
Feb 03, 2022	23.71		23.49	23.64	5,346,745	-0.58(-2.39%)
Feb 02, 2022	24.30	24.36	24.04	24.22	4,844,481	-0.02(-0.08%)

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.