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, 2019	20.58	20.59	20.40	20.42	13,558,289	-0.17(-0.83%)
Feb 27, 2019	20.67	20.68	20.50	20.59	6,986,363	-0.17(-0.82%)
Feb 26, 2019	20.65	20.82	20.60	20.76	7,669,520	+0.02(+0.10%)
Feb 25, 2019	20.76	20.92	20.66	20.74	8,220,989	+0.01(+0.05%)
Feb 22, 2019	20.67	20.84	20.66	20.73	4,936,800	+0.19(+0.93%)
Feb 21, 2019	20.67	20.68	20.45	20.54	7,023,737	-0.18(-0.87%)
Feb 20, 2019	20.67	20.86	20.64	20.72	6,571,612	+0.18(+0.88%)
Feb 19, 2019	20.22	20.58	20.22	20.54	6,226,549	+0.07(+0.34%)
Feb 15, 2019	20.44	20.50	20.36	20.47	7,656,700	+0.15(+0.74%)
Feb 14, 2019	20.04	20.37	20.04	20.32	12,818,108	+0.15(+0.74%)
Feb 13, 2019	20.72	20.75	20.15	20.17	25,075,700	-0.70(-3.35%)
Feb 12, 2019	21.06	21.09	20.78	20.87	10,546,283	+0.11(+0.53%)
Feb 11, 2019	20.81	20.87	20.71	20.76	6,491,801	+0.00(+0.00%)
Feb 08, 2019	20.86	20.86	20.69	20.76	6,171,700	-0.11(-0.53%)
Feb 07, 2019	20.89	20.96	20.72	20.87	5,957,648	-0.15(-0.71%)
Feb 06, 2019	21.20	21.21	20.98	21.02	7,391,479	-0.32(-1.50%)
Feb 05, 2019	21.27	21.40	21.25	21.34	5,624,894	+0.18(+0.85%)
Feb 04, 2019	21.13	21.23	21.10	21.16	4,860,407	+0.04(+0.19%)

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.