Vaneck Russia ETF (NY: RSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.45	20.64	20.41	20.51	9,170,023	-0.04(-0.19%)
Sep 27, 2018	20.48	20.62	20.41	20.55	9,754,317	+0.44(+2.18%)
Sep 26, 2018	20.24	20.41	20.10	20.11	7,789,941	-0.33(-1.63%)
Sep 25, 2018	20.34	20.48	20.33	20.45	6,660,771	+0.15(+0.75%)
Sep 24, 2018	20.21	20.33	20.16	20.29	6,260,084	+0.20(+0.99%)
Sep 21, 2018	19.97	20.10	19.93	20.09	9,061,864	+0.06(+0.28%)
Sep 20, 2018	20.06	20.11	19.91	20.04	8,762,029	+0.19(+0.96%)
Sep 19, 2018	19.85	19.89	19.78	19.85	7,566,162	+0.20(+1.02%)
Sep 18, 2018	19.57	19.71	19.55	19.65	9,420,148	+0.32(+1.67%)
Sep 17, 2018	19.28	19.37	19.25	19.32	6,474,760	+0.12(+0.64%)
Sep 14, 2018	19.18	19.32	19.09	19.20	9,674,762	+0.20(+1.05%)
Sep 13, 2018	19.17	19.28	18.88	19.00	14,434,484	+0.19(+1.01%)
Sep 12, 2018	18.69	18.91	18.64	18.81	16,397,747	+0.21(+1.13%)
Sep 11, 2018	18.29	18.60	18.24	18.60	9,125,558	+0.40(+2.20%)
Sep 10, 2018	18.27	18.31	18.19	18.20	4,920,286	-0.05(-0.26%)
Sep 07, 2018	18.35	18.47	18.22	18.25	8,875,504	-0.26(-1.39%)
Sep 06, 2018	18.59	18.63	18.39	18.50	9,013,195	-0.17(-0.92%)
Sep 05, 2018	18.75	18.75	18.61	18.68	6,363,394	-0.01(-0.05%)
Sep 04, 2018	18.77	18.83	18.67	18.69	10,156,985	-0.37(-1.95%)
Aug 31, 2018		19.06	19.06	19.06	0	+0.29(+1.57%)
Aug 30, 2018	19.02	19.05	18.74	18.76	10,209,012	-0.49(-2.52%)
Aug 29, 2018	19.04	19.27	19.00	19.25	7,301,240	+0.30(+1.61%)
Aug 28, 2018	19.18	19.19	18.92	18.94	6,892,485	-0.13(-0.70%)
Aug 27, 2018	19.08	19.21	19.01	19.08	9,307,254	+0.12(+0.65%)
Aug 24, 2018	18.64	18.98	18.64	18.95	10,813,526	+0.49(+2.68%)
Aug 23, 2018	18.78	18.79	18.45	18.46	8,523,630	-0.32(-1.72%)
Aug 22, 2018	18.79	18.89	18.60	18.78	7,822,175	-0.31(-1.64%)
Aug 21, 2018	18.86	19.17	18.85	19.09	11,038,949	+0.18(+0.96%)
Aug 20, 2018	18.82	18.93	18.78	18.91	4,614,089	+0.04(+0.20%)
Aug 17, 2018	18.63	18.89	18.52	18.88	8,383,273	+0.23(+1.22%)
Aug 16, 2018	18.73	18.92	18.65	18.65	7,395,911	-0.01(-0.05%)
Aug 15, 2018	18.77	18.80	18.52	18.66	13,697,017	-0.52(-2.73%)
Aug 14, 2018	19.04	19.23	18.96	19.18	10,310,755	+0.45(+2.39%)
Aug 13, 2018	18.78	18.92	18.56	18.73	8,023,555	+0.10(+0.56%)
Aug 10, 2018	18.83	18.90	18.58	18.63	26,758,320	-0.67(-3.45%)
Aug 09, 2018	19.32	19.42	19.28	19.29	10,267,377	-0.11(-0.59%)
Aug 08, 2018	19.83	19.84	19.36	19.41	22,599,478	-0.83(-4.09%)
Aug 07, 2018	20.31	20.36	20.20	20.24	5,060,283	+0.16(+0.81%)
Aug 06, 2018	20.15	20.17	20.03	20.07	5,883,723	-0.10(-0.52%)
Aug 03, 2018	20.21	20.30	20.16	20.18	4,388,981	-0.01(-0.05%)
Aug 02, 2018	20.39	20.39	20.11	20.19	9,966,035	-0.37(-1.81%)
Aug 01, 2018	20.58	20.71	20.47	20.56	5,773,467	-0.20(-0.96%)
Jul 31, 2018	20.69	20.87	20.67	20.76	9,660,424	+0.24(+1.16%)
Jul 30, 2018	20.60	20.64	20.49	20.52	5,934,501	+0.16(+0.79%)
Jul 27, 2018	20.45	20.53	20.24	20.36	4,918,631	-0.01(-0.05%)
Jul 26, 2018	20.45	20.51	20.36	20.37	6,348,684	-0.10(-0.51%)
Jul 25, 2018	20.23	20.50	20.22	20.47	9,631,726	+0.46(+2.28%)
Jul 24, 2018	20.30	20.44	19.96	20.02	8,159,146	+0.00(+0.00%)
Jul 23, 2018	20.15	20.19	19.97	20.02	6,687,887	+0.00(+0.00%)
Jul 20, 2018	19.91	20.03	19.88	20.02	5,980,867	+0.12(+0.62%)
Jul 19, 2018	20.25	20.27	19.86	19.89	13,166,471	-0.63(-3.06%)
Jul 18, 2018	20.48	20.59	20.37	20.52	6,411,487	-0.20(-0.96%)
Jul 17, 2018	20.48	20.77	20.45	20.72	7,033,914	-0.03(-0.14%)
Jul 16, 2018	20.80	20.81	20.61	20.75	5,288,087	+0.02(+0.09%)
Jul 13, 2018	20.78	20.93	20.55	20.73	7,960,993	-0.01(-0.05%)
Jul 12, 2018	20.58	20.76	20.51	20.74	10,155,555	+0.26(+1.25%)
Jul 11, 2018	20.87	21.04	20.45	20.48	16,124,810	-0.76(-3.58%)
Jul 10, 2018	21.10	21.25	21.02	21.24	6,327,481	+0.11(+0.54%)
Jul 09, 2018		21.14	20.82	21.13	10,566,697	+0.38(+1.83%)
Jul 06, 2018	20.39	20.75	20.38	20.75	12,975,537	+0.32(+1.58%)
Jul 05, 2018	20.31	20.45	20.26	20.43	9,852,212	+0.45(+2.24%)
Jul 03, 2018		19.98	19.98	19.98	0	-0.07(-0.33%)