Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Russia ETF (NY: RSX )

5.619 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 29, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 28, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 27, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 24, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 23, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 22, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 21, 2022 5.650 5.650 5.650 5.650 1 +0.00(+0.00%)
Jun 17, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 16, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 15, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 14, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 13, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 10, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 09, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 08, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 07, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 06, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 03, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 02, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 01, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 31, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 27, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 26, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 25, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 24, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 23, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 20, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 19, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 18, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 17, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 16, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 13, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 12, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 11, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 10, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 09, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 06, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 05, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 04, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 03, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
May 02, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 29, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 28, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 27, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 26, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 25, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 22, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 21, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 20, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 19, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 18, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 14, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 13, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 12, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 11, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 08, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 07, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 06, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 05, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 04, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 01, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 31, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 30, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 29, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 28, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 25, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 24, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 23, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 22, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 21, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 18, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 17, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 16, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 15, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 14, 2022 5.650 5.650 5.650 5.650 1 +0.00(+0.00%)
Mar 11, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 10, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 09, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 08, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 07, 2022 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 04, 2022 5.470 6.000 5.050 5.650 16,292,065 -0.14(-2.42%)
Mar 03, 2022 7.790 7.860 5.000 5.790 32,774,480 -1.40(-19.47%)
Mar 02, 2022 7.260 8.900 7.000 7.190 36,976,592 -1.07(-12.95%)
Mar 01, 2022 9.710 10.28 8.260 8.260 30,058,330 -2.59(-23.87%)
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%)
Feb 01, 2022 24.27 24.27 23.86 24.24 6,973,332 +0.27(+1.13%)
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%)
Jan 03, 2022 26.98 27.01 26.77 26.83 6,240,821 +0.17(+0.64%)
Dec 31, 2021 26.82 26.98 26.60 26.66 3,047,136 +0.18(+0.68%)
Dec 30, 2021 26.37 26.51 26.29 26.48 4,929,779 +0.09(+0.34%)
Dec 29, 2021 26.40 26.50 26.19 26.39 5,544,763 -0.05(-0.19%)
Dec 28, 2021 26.68 26.76 26.41 26.44 3,211,122 -0.14(-0.53%)
Dec 27, 2021 26.40 26.59 26.29 26.58 4,382,147 +0.46(+1.76%)
Dec 23, 2021 26.20 26.26 26.10 26.12 4,773,173 -0.10(-0.38%)
Dec 22, 2021 26.35 26.43 26.18 26.22 7,305,872 +0.17(+0.65%)
Dec 21, 2021 25.89 26.13 25.88 26.05 5,616,040 +0.14(+0.54%)
Dec 20, 2021 25.80 25.91 25.66 25.91 4,258,966 -1.54(-5.61%)
Dec 17, 2021 27.63 27.68 27.40 27.45 7,123,198 -0.22(-0.80%)
Dec 16, 2021 27.88 27.96 27.52 27.67 9,496,531 +0.40(+1.47%)
Dec 15, 2021 27.15 27.32 26.79 27.27 7,033,123 +0.35(+1.30%)
Dec 14, 2021 26.84 27.09 26.73 26.92 6,632,998 +0.25(+0.94%)
Dec 13, 2021 27.24 27.24 26.64 26.67 9,173,260 -1.39(-4.95%)
Dec 10, 2021 28.15 28.20 27.97 28.06 3,898,132 -0.12(-0.43%)
Dec 09, 2021 28.28 28.36 28.14 28.18 4,215,391 -0.11(-0.39%)
Dec 08, 2021 28.25 28.39 28.06 28.29 4,943,394 -0.31(-1.08%)
Dec 07, 2021 28.16 28.88 28.15 28.60 10,277,620 +0.52(+1.85%)
Dec 06, 2021 28.35 28.35 28.03 28.08 9,392,426 -0.75(-2.58%)
Dec 03, 2021 29.15 29.18 28.61 28.82 6,759,998 -0.34(-1.15%)
Dec 02, 2021 28.94 29.30 28.89 29.16 7,697,572 +0.58(+2.03%)
Dec 01, 2021 28.95 29.27 28.58 28.58 9,053,470 +0.30(+1.06%)
Nov 30, 2021 28.40 28.57 28.06 28.28 7,108,048 -0.05(-0.18%)
Nov 29, 2021 28.72 28.73 28.20 28.33 5,273,839 +0.66(+2.39%)
Nov 26, 2021 28.06 28.07 27.54 27.67 5,652,316 -1.21(-4.19%)
Nov 24, 2021 28.87 28.97 28.77 28.88 4,911,937 -0.61(-2.07%)
Nov 23, 2021 28.92 29.50 28.90 29.49 6,546,775 +1.13(+3.98%)
Nov 22, 2021 28.65 28.70 28.26 28.36 10,188,106 -1.56(-5.21%)
Nov 19, 2021 30.30 30.30 29.91 29.92 6,513,802 -0.89(-2.89%)
Nov 18, 2021 31.00 30.82 30.78 30.81 3,815,669 -0.48(-1.53%)
Nov 17, 2021 31.30 31.48 31.17 31.29 4,980,258 +0.26(+0.84%)
Nov 16, 2021 31.15 31.15 30.93 31.03 3,906,544 -0.31(-0.99%)
Nov 15, 2021 31.49 31.51 31.16 31.34 4,484,473 +0.07(+0.22%)
Nov 12, 2021 31.38 31.43 31.18 31.27 7,617,065 -0.79(-2.46%)
Nov 11, 2021 32.14 32.36 32.01 32.06 5,918,166 +0.34(+1.07%)
Nov 10, 2021 32.19 31.68 31.72 3,495,404 -0.57(-1.77%)
Nov 09, 2021 32.52 32.55 32.15 32.29 3,294,758 -0.07(-0.22%)
Nov 08, 2021 32.24 32.41 32.21 32.36 2,067,577 +0.43(+1.35%)
Nov 05, 2021 31.96 31.99 31.80 31.93 3,344,942 +0.18(+0.57%)
Nov 04, 2021 31.84 31.87 31.54 31.75 2,991,077 -0.02(-0.06%)
Nov 03, 2021 31.57 31.83 31.50 31.77 4,171,298 -0.28(-0.87%)
Nov 02, 2021 32.01 32.08 31.84 32.05 3,157,853 -0.27(-0.84%)
Nov 01, 2021 32.22 32.39 32.32 32.32 3,136,802 +0.32(+1.00%)
Oct 29, 2021 31.97 32.03 31.72 32.00 3,743,324 -0.67(-2.05%)
Oct 28, 2021 32.40 32.67 32.36 32.67 3,789,488 +0.13(+0.40%)
Oct 27, 2021 32.69 32.85 32.52 32.54 3,373,677 -0.60(-1.81%)
Oct 26, 2021 33.36 33.14 2,241,993 -0.20(-0.60%)
Oct 25, 2021 33.13 33.34 33.09 33.34 2,903,212 +0.67(+2.05%)
Oct 22, 2021 32.92 32.98 32.58 32.67 4,422,633 +0.20(+0.62%)
Oct 21, 2021 32.72 32.77 32.39 32.47 5,844,292 -0.66(-1.99%)
Oct 20, 2021 32.96 33.17 32.88 33.13 2,804,149 +0.08(+0.24%)
Oct 19, 2021 32.99 33.10 32.87 33.05 2,206,942 +0.47(+1.44%)
Oct 18, 2021 32.52 32.69 32.46 32.58 2,960,322 -0.06(-0.18%)
Oct 15, 2021 32.50 32.72 32.47 32.64 2,968,577 +0.21(+0.65%)
Oct 14, 2021 32.62 32.62 32.36 32.43 3,093,105 +0.29(+0.90%)
Oct 13, 2021 31.83 32.19 31.76 32.14 4,126,317 -0.02(-0.06%)
Oct 12, 2021 32.17 32.28 32.06 32.16 4,500,247 +0.02(+0.06%)
Oct 11, 2021 32.11 32.34 32.11 32.14 3,299,595 +0.15(+0.47%)
Oct 08, 2021 31.94 32.05 31.88 31.99 1,625,194 +0.28(+0.88%)
Oct 07, 2021 31.61 31.84 31.60 31.71 3,991,947 +0.44(+1.41%)
Oct 06, 2021 31.01 31.30 30.88 31.27 6,874,422 -0.12(-0.38%)
Oct 05, 2021 31.05 31.43 31.05 31.39 4,047,623 +0.82(+2.68%)
Oct 04, 2021 30.60 30.64 30.45 30.57 3,890,630 +0.15(+0.49%)
Oct 01, 2021 30.46 30.48 30.24 30.42 4,611,185 +0.10(+0.33%)
Sep 30, 2021 30.26 30.55 30.21 30.32 4,863,022 +0.27(+0.90%)
Sep 29, 2021 30.04 30.21 29.97 30.05 2,940,595 -0.17(-0.56%)
Sep 28, 2021 30.31 30.36 30.03 30.22 4,431,459 -0.31(-1.02%)
Sep 27, 2021 30.36 30.57 30.27 30.53 3,687,508 +0.40(+1.33%)
Sep 24, 2021 29.97 30.23 29.93 30.13 2,497,031 -0.14(-0.46%)
Sep 23, 2021 30.06 30.31 30.04 30.27 5,385,865 +0.31(+1.03%)
Sep 22, 2021 29.94 30.25 29.93 29.96 5,830,550 +0.45(+1.52%)
Sep 21, 2021 29.56 29.60 29.38 29.51 2,541,328 +0.19(+0.65%)
Sep 20, 2021 29.35 29.51 29.09 29.32 4,218,527 -0.70(-2.33%)
Sep 17, 2021 30.16 30.18 29.96 30.02 3,574,919 -0.30(-0.99%)
Sep 16, 2021 30.40 30.41 30.20 30.32 3,365,502 -0.36(-1.17%)
Sep 15, 2021 30.49 30.68 30.40 30.68 3,787,410 +0.40(+1.32%)
Sep 14, 2021 30.47 30.47 30.21 30.28 2,629,997 -0.17(-0.56%)
Sep 13, 2021 30.12 30.45 30.09 30.45 3,784,181 +0.64(+2.15%)
Sep 10, 2021 30.00 30.05 29.81 29.81 2,375,654 +0.05(+0.17%)
Sep 09, 2021 29.82 29.94 29.68 29.76 3,064,596 -0.23(-0.77%)
Sep 08, 2021 29.99 30.04 29.82 29.99 2,400,624 +0.07(+0.23%)
Sep 07, 2021 30.04 30.05 29.91 29.92 3,054,550 -0.26(-0.86%)
Sep 03, 2021 29.96 30.21 29.95 30.18 1,887,409 +0.26(+0.87%)
Sep 02, 2021 30.00 30.06 29.85 29.92 2,713,954 +0.15(+0.50%)
Sep 01, 2021 29.55 29.91 29.55 29.77 3,656,302 +0.49(+1.67%)
Aug 31, 2021 29.29 29.39 29.23 29.28 3,504,926 +0.04(+0.14%)
Aug 30, 2021 29.21 29.34 29.17 29.24 2,743,261 +0.12(+0.41%)
Aug 27, 2021 28.66 29.13 28.61 29.12 1,966,361 +0.57(+2.00%)
Aug 26, 2021 28.65 28.68 28.48 28.55 2,865,162 -0.40(-1.38%)
Aug 25, 2021 28.97 29.06 28.89 28.95 3,064,442 -0.23(-0.79%)
Aug 24, 2021 28.95 29.21 28.91 29.18 2,688,259 +0.33(+1.14%)
Aug 23, 2021 28.70 28.95 28.70 28.85 2,814,867 +0.45(+1.58%)
Aug 20, 2021 28.32 28.45 28.28 28.40 3,319,738 -0.19(-0.66%)
Aug 19, 2021 28.57 28.75 28.53 28.59 5,003,021 -0.60(-2.06%)
Aug 18, 2021 29.37 29.43 29.15 29.19 4,200,871 -0.23(-0.78%)
Aug 17, 2021 29.42 29.59 29.31 29.42 4,766,839 +0.01(+0.03%)
Aug 16, 2021 29.31 29.41 29.23 29.41 2,294,508 +0.14(+0.48%)
Aug 13, 2021 29.21 29.31 29.17 29.27 1,280,243 -0.02(-0.07%)
Aug 12, 2021 29.33 29.33 29.19 29.29 3,169,405 -0.01(-0.03%)
Aug 11, 2021 29.20 29.33 29.06 29.30 5,471,212 +0.28(+0.96%)
Aug 10, 2021 28.90 29.02 28.89 29.02 1,827,042 +0.14(+0.48%)
Aug 09, 2021 28.98 29.04 28.86 28.88 2,315,715 -0.02(-0.07%)
Aug 06, 2021 29.09 29.09 28.79 28.90 2,244,648 -0.22(-0.76%)
Aug 05, 2021 29.06 29.19 29.00 29.12 2,712,262 +0.21(+0.73%)
Aug 04, 2021 29.01 29.14 28.86 28.91 3,360,122 -0.08(-0.28%)
Aug 03, 2021 28.78 29.02 28.68 28.99 3,147,614 +0.24(+0.83%)
Aug 02, 2021 29.01 29.05 28.73 28.75 3,154,827 -0.02(-0.07%)
Jul 30, 2021 28.75 28.83 28.68 28.77 2,739,208 -0.25(-0.86%)
Jul 29, 2021 28.87 29.05 28.84 29.02 3,275,465 +0.33(+1.15%)
Jul 28, 2021 28.50 28.71 28.36 28.69 3,214,598 +0.34(+1.20%)
Jul 27, 2021 28.35 28.36 28.20 28.35 3,132,123 -0.15(-0.53%)
Jul 26, 2021 28.17 28.51 28.16 28.50 3,769,695 +0.32(+1.14%)
Jul 23, 2021 28.27 28.31 28.09 28.18 3,350,072 -0.15(-0.53%)
Jul 22, 2021 28.31 28.34 28.18 28.33 2,943,255 +0.23(+0.82%)
Jul 21, 2021 27.87 28.16 27.87 28.10 3,186,820 +0.27(+0.97%)
Jul 20, 2021 27.58 27.86 27.49 27.83 3,265,849 +0.29(+1.05%)
Jul 19, 2021 27.70 27.74 27.45 27.54 4,369,673 -0.78(-2.75%)
Jul 16, 2021 28.53 28.57 28.21 28.32 3,058,973 -0.23(-0.81%)
Jul 15, 2021 28.56 28.69 28.49 28.55 3,180,980 -0.28(-0.97%)
Jul 14, 2021 29.02 29.06 28.71 28.83 3,260,687 -0.04(-0.14%)
Jul 13, 2021 28.84 29.10 28.83 28.87 3,698,190 -0.04(-0.14%)
Jul 12, 2021 28.72 28.95 28.70 28.91 2,498,924 +0.08(+0.28%)
Jul 09, 2021 28.81 28.84 28.74 28.83 1,772,413 +0.30(+1.05%)
Jul 08, 2021 28.40 28.66 28.37 28.53 3,613,319 -0.36(-1.25%)
Jul 07, 2021 28.99 29.05 28.68 28.89 2,932,838 -0.03(-0.10%)
Jul 06, 2021 29.31 29.35 28.77 28.92 3,891,783 -0.40(-1.36%)
Jul 02, 2021 29.20 29.32 29.14 29.32 1,980,961 +0.21(+0.72%)
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.