Vaneck Russia Smallcap ETF (NY: RSXJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	27.97	27.98	27.91	27.91	657	-0.51(-1.78%)
Jun 29, 2020	27.32	28.51	27.03	28.42	5,589	-0.08(-0.27%)
Jun 26, 2020	28.54	28.68	28.50	28.50	335	-0.32(-1.10%)
Jun 25, 2020	28.81	28.81	28.81	28.81	613	+0.35(+1.24%)
Jun 24, 2020	28.81	28.81	28.46	28.46	1,001	-0.64(-2.19%)
Jun 23, 2020	29.19	29.19	29.10	29.10	1,557	+0.33(+1.15%)
Jun 22, 2020	28.55	28.82	28.49	28.77	3,077	+0.40(+1.40%)
Jun 19, 2020	28.43	28.43	28.34	28.37	781	+0.22(+0.78%)
Jun 18, 2020	27.91	28.27	27.91	28.15	1,648	+0.02(+0.06%)
Jun 17, 2020	28.09	28.36	27.87	28.13	2,446	+0.01(+0.03%)
Jun 16, 2020	28.30	28.34	28.12	28.12	1,163	+0.15(+0.53%)
Jun 15, 2020	27.22	27.98	27.22	27.98	1,519	+0.28(+1.00%)
Jun 12, 2020	27.53	27.70	27.53	27.70	223	+0.59(+2.16%)
Jun 11, 2020	27.59	27.80	26.93	27.11	4,731	-1.50(-5.25%)
Jun 10, 2020	28.43	28.62	28.43	28.62	826	-0.10(-0.35%)
Jun 09, 2020	28.87	28.88	28.50	28.71	2,083	-0.15(-0.53%)
Jun 08, 2020	28.56	28.87	28.56	28.87	1,804	+0.56(+1.97%)
Jun 05, 2020	28.19	28.51	28.19	28.31	9,045	+0.45(+1.60%)
Jun 04, 2020	28.06	28.06	27.86	27.86	4,602	-0.15(-0.52%)
Jun 03, 2020	27.76	28.18	27.62	28.01	8,696	+0.49(+1.79%)
Jun 02, 2020	27.24	27.72	27.24	27.52	2,506	+0.73(+2.71%)
Jun 01, 2020	26.80	26.84	26.70	26.79	1,010	+0.75(+2.88%)
May 29, 2020	26.04	26.04	26.04	26.04	335	+0.19(+0.73%)
May 28, 2020	25.81	26.13	25.80	25.85	4,574	+0.23(+0.90%)
May 27, 2020	25.74	25.75	25.53	25.62	2,997	-0.14(-0.56%)
May 26, 2020	25.64	25.88	25.64	25.77	1,720	+0.60(+2.38%)
May 22, 2020	25.12	25.27	24.98	25.17	781	-0.12(-0.49%)
May 21, 2020	25.35	25.38	25.14	25.29	964	+0.02(+0.06%)
May 20, 2020	25.13	25.28	25.13	25.28	2,507	+0.77(+3.14%)
May 19, 2020	24.37	24.57	24.37	24.51	2,515	+0.06(+0.25%)
May 18, 2020	24.39	24.53	24.26	24.45	4,330	+0.56(+2.34%)
May 15, 2020	23.89	23.89	23.89	23.89	111	+0.08(+0.34%)
May 14, 2020	23.42	23.81	23.33	23.81	2,350	+0.02(+0.09%)
May 13, 2020	23.83	23.83	23.51	23.78	2,692	-0.39(-1.63%)
May 12, 2020	24.15	24.18	24.07	24.18	843	+0.24(+1.01%)
May 11, 2020	23.98	23.98	23.88	23.93	2,716	-0.11(-0.47%)
May 08, 2020	23.84	24.28	23.84	24.05	5,360	-0.09(-0.37%)
May 07, 2020	24.18	24.18	23.79	24.14	1,615	-0.02(-0.07%)
May 06, 2020	24.09	24.15	23.81	24.15	1,812	+0.37(+1.55%)
May 05, 2020	24.53	24.53	23.78	23.78	2,668	+0.06(+0.24%)
May 04, 2020	23.50	23.94	23.28	23.73	6,558	+0.32(+1.36%)
May 01, 2020	23.57	24.49	23.34	23.41	7,929	-0.90(-3.70%)
Apr 30, 2020	23.64	24.36	23.64	24.31	1,810	+0.13(+0.53%)
Apr 29, 2020	24.53	24.54	24.18	24.18	1,341	+0.12(+0.51%)
Apr 28, 2020	24.47	24.47	24.03	24.06	2,753	+0.78(+3.35%)
Apr 27, 2020	23.30	23.72	22.91	23.28	15,054	+0.18(+0.77%)
Apr 24, 2020	23.16	23.16	23.10	23.10	1,340	-0.18(-0.77%)
Apr 23, 2020	24.07	24.07	23.15	23.28	2,678	+0.27(+1.17%)
Apr 22, 2020	23.15	23.15	22.86	23.01	3,410	+1.10(+5.04%)
Apr 21, 2020	22.39	22.68	21.91	21.91	2,833	-1.37(-5.88%)
Apr 20, 2020	23.19	23.98	23.19	23.28	2,195	+0.09(+0.38%)
Apr 17, 2020	23.49	23.52	23.04	23.19	4,355	+0.10(+0.42%)
Apr 16, 2020	23.47	23.55	23.09	23.09	5,560	+0.08(+0.35%)
Apr 15, 2020	22.75	23.06	22.72	23.01	6,296	-1.37(-5.63%)
Apr 14, 2020	24.45	25.22	24.29	24.38	9,933	-0.26(-1.06%)
Apr 13, 2020	23.99	24.76	23.94	24.65	2,770	+0.95(+4.02%)
Apr 09, 2020	24.28	24.41	23.69	23.69	2,680	-0.03(-0.11%)
Apr 08, 2020	23.14	23.98	23.14	23.72	1,096	+0.86(+3.77%)
Apr 07, 2020	23.39	23.39	22.70	22.86	8,970	+0.04(+0.18%)
Apr 06, 2020	22.63	22.82	22.32	22.82	5,085	+0.91(+4.16%)
Apr 03, 2020	21.75	21.91	21.75	21.91	670	+0.44(+2.06%)
Apr 02, 2020	21.19	21.67	21.14	21.46	5,937	+0.95(+4.65%)