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 (%)
Jun 28, 2019	23.88	23.88	23.57	23.63	6,933,800	-0.20(-0.84%)
Jun 27, 2019	23.86	23.93	23.79	23.83	5,847,096	+0.00(+0.00%)
Jun 26, 2019	23.69	23.96	23.68	23.83	8,612,809	+0.28(+1.19%)
Jun 25, 2019	23.65	23.71	23.48	23.55	6,654,994	-0.25(-1.05%)
Jun 24, 2019	23.74	23.82	23.66	23.80	5,532,599	+0.14(+0.59%)
Jun 21, 2019	23.56	23.70	23.49	23.66	8,689,200	-0.16(-0.67%)
Jun 20, 2019	23.74	23.89	23.71	23.82	11,734,627	+0.54(+2.32%)
Jun 19, 2019	23.16	23.39	23.15	23.28	7,070,345	+0.03(+0.13%)
Jun 18, 2019	23.04	23.27	23.01	23.25	9,316,591	+0.35(+1.53%)
Jun 17, 2019	22.94	23.04	22.86	22.90	4,764,124	+0.11(+0.48%)
Jun 14, 2019	22.90	22.91	22.77	22.79	4,201,400	-0.07(-0.31%)
Jun 13, 2019	22.79	22.95	22.77	22.86	8,631,584	+0.32(+1.42%)
Jun 12, 2019	22.75	22.79	22.50	22.54	7,208,427	-0.25(-1.10%)
Jun 11, 2019	22.79	22.85	22.70	22.79	9,365,403	+0.33(+1.47%)
Jun 10, 2019	22.44	22.47	22.38	22.46	5,941,185	+0.14(+0.63%)
Jun 07, 2019	22.33	22.47	22.29	22.32	8,180,600	+0.09(+0.40%)
Jun 06, 2019	22.19	22.26	22.13	22.23	11,068,428	+0.23(+1.05%)
Jun 05, 2019	22.08	22.13	21.92	22.00	4,852,465	-0.05(-0.23%)
Jun 04, 2019	22.07	22.11	21.90	22.05	7,452,717	-0.03(-0.14%)

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.