Vaneck Russia ETF (NY: RSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.89	22.98	22.79	22.81	7,257,473	-0.17(-0.74%)
Sep 27, 2019	23.17	23.22	22.91	22.98	7,067,000	-0.30(-1.29%)
Sep 26, 2019	23.34	23.36	23.20	23.28	4,924,883	+0.09(+0.39%)
Sep 25, 2019	23.04	23.23	22.96	23.19	5,685,220	+0.00(+0.00%)
Sep 24, 2019	23.55	23.56	23.14	23.19	6,553,094	-0.42(-1.78%)
Sep 23, 2019	23.38	23.64	23.38	23.61	3,595,579	+0.18(+0.77%)
Sep 20, 2019	23.54	23.58	23.37	23.43	7,198,200	-0.12(-0.51%)
Sep 19, 2019	23.67	23.73	23.53	23.55	3,525,825	-0.09(-0.38%)
Sep 18, 2019	23.65	23.77	23.44	23.64	5,747,791	-0.06(-0.25%)
Sep 17, 2019	23.83	23.85	23.61	23.70	6,727,512	-0.34(-1.41%)
Sep 16, 2019	23.86	24.11	23.82	24.04	9,701,319	+0.43(+1.82%)
Sep 13, 2019	23.53	23.62	23.48	23.61	5,633,200	+0.17(+0.73%)
Sep 12, 2019	23.37	23.58	23.31	23.44	6,991,718	+0.14(+0.60%)
Sep 11, 2019	23.34	23.46	23.21	23.30	6,300,429	+0.15(+0.65%)
Sep 10, 2019	23.09	23.18	23.01	23.15	4,507,132	+0.06(+0.26%)
Sep 09, 2019	23.07	23.12	23.00	23.09	3,168,186	+0.02(+0.09%)
Sep 06, 2019	23.01	23.13	22.99	23.07	3,491,400	+0.13(+0.57%)
Sep 05, 2019	23.05	23.11	22.89	22.94	4,120,951	-0.06(-0.26%)
Sep 04, 2019	22.88	23.00	22.83	23.00	6,132,940	+0.37(+1.63%)
Sep 03, 2019	22.37	22.63	22.36	22.63	6,039,235	+0.37(+1.66%)
Aug 30, 2019	22.34	22.39	22.21	22.26	6,584,700	+0.16(+0.72%)
Aug 29, 2019	22.08	22.20	21.96	22.10	5,992,770	+0.23(+1.05%)
Aug 28, 2019	21.80	21.94	21.73	21.87	4,496,714	+0.15(+0.69%)
Aug 27, 2019	21.77	21.82	21.61	21.72	9,941,659	-0.14(-0.64%)
Aug 26, 2019	21.90	21.93	21.80	21.86	3,893,700	+0.12(+0.55%)
Aug 23, 2019	21.87	22.10	21.62	21.74	8,108,800	-0.34(-1.54%)
Aug 22, 2019	22.07	22.11	21.97	22.08	3,497,477	+0.08(+0.36%)
Aug 21, 2019	22.01	22.05	21.94	22.00	4,786,562	+0.25(+1.15%)
Aug 20, 2019	21.73	21.82	21.59	21.75	4,936,308	+0.22(+1.02%)
Aug 19, 2019	21.51	21.59	21.46	21.53	4,485,653	+0.06(+0.28%)
Aug 16, 2019	21.52	21.60	21.45	21.47	7,030,500	-0.13(-0.60%)
Aug 15, 2019	21.68	21.74	21.52	21.60	9,320,475	-0.14(-0.64%)
Aug 14, 2019	21.92	21.95	21.65	21.74	10,813,930	-0.67(-2.99%)
Aug 13, 2019	22.11	22.54	22.07	22.41	7,858,957	+0.10(+0.45%)
Aug 12, 2019	22.35	22.44	22.27	22.31	4,110,038	-0.07(-0.31%)
Aug 09, 2019	22.48	22.54	22.27	22.38	5,621,500	-0.31(-1.37%)
Aug 08, 2019	22.59	22.71	22.59	22.69	5,725,785	+0.12(+0.53%)
Aug 07, 2019	22.37	22.59	22.27	22.57	7,173,748	+0.04(+0.18%)
Aug 06, 2019	22.54	22.62	22.45	22.53	9,616,245	+0.33(+1.49%)
Aug 05, 2019	22.34	22.39	22.11	22.20	9,296,135	-0.37(-1.64%)
Aug 02, 2019	22.70	22.73	22.50	22.57	11,153,700	-0.39(-1.70%)
Aug 01, 2019	23.38	23.48	22.93	22.96	10,495,360	-0.55(-2.34%)
Jul 31, 2019	23.68	23.78	23.18	23.51	8,533,192	-0.11(-0.47%)
Jul 30, 2019	23.69	23.69	23.53	23.62	3,451,025	-0.10(-0.42%)
Jul 29, 2019	23.64	23.73	23.57	23.72	2,667,637	+0.08(+0.34%)
Jul 26, 2019	23.76	23.84	23.58	23.64	5,458,000	+0.02(+0.08%)
Jul 25, 2019	23.81	23.84	23.57	23.62	4,660,832	+0.05(+0.21%)
Jul 24, 2019	23.63	23.68	23.53	23.57	4,269,822	-0.17(-0.72%)
Jul 23, 2019	23.63	23.78	23.58	23.74	6,480,989	+0.20(+0.85%)
Jul 22, 2019	23.64	23.69	23.52	23.54	3,705,990	-0.12(-0.51%)
Jul 19, 2019	23.86	23.88	23.63	23.66	5,674,900	-0.23(-0.96%)
Jul 18, 2019	23.73	23.90	23.66	23.89	6,339,108	+0.18(+0.76%)
Jul 17, 2019	23.91	23.93	23.70	23.71	6,985,221	-0.04(-0.17%)
Jul 16, 2019	23.80	23.89	23.68	23.75	7,005,877	-0.18(-0.75%)
Jul 15, 2019	24.01	24.04	23.85	23.93	3,615,798	+0.01(+0.04%)
Jul 12, 2019	23.77	23.94	23.75	23.92	3,380,400	-0.01(-0.04%)
Jul 11, 2019	23.94	23.99	23.85	23.93	5,154,540	-0.19(-0.79%)
Jul 10, 2019	24.08	24.18	24.06	24.12	5,013,953	+0.30(+1.26%)
Jul 09, 2019	23.89	23.94	23.79	23.82	5,030,871	-0.18(-0.75%)
Jul 08, 2019	23.86	24.04	23.84	24.00	6,476,333	+0.15(+0.63%)
Jul 05, 2019	23.91	23.92	23.80	23.85	3,980,600	-0.11(-0.46%)
Jul 03, 2019	23.84	23.96	23.81	23.96	3,150,300	+0.18(+0.76%)
Jul 02, 2019	23.84	23.86	23.72	23.78	8,292,859	-0.10(-0.42%)