Vaneck Russia ETF (NY: RSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	16.53	16.69	16.51	16.67	13,091,434	+0.18(+1.09%)
Oct 28, 2016	16.61	16.68	16.44	16.49	9,711,372	-0.13(-0.76%)
Oct 27, 2016	16.69	16.72	16.60	16.61	4,589,668	+0.07(+0.43%)
Oct 26, 2016	16.66	16.70	16.53	16.54	7,849,089	-0.27(-1.60%)
Oct 25, 2016	16.90	16.90	16.76	16.81	5,603,564	+0.05(+0.32%)
Oct 24, 2016	16.70	16.76	16.65	16.76	3,999,029	+0.08(+0.48%)
Oct 21, 2016	16.62	16.70	16.60	16.68	4,500,310	+0.00(+0.00%)
Oct 20, 2016	16.66	16.76	16.66	16.68	4,784,539	-0.13(-0.75%)
Oct 19, 2016	16.72	16.87	16.70	16.80	9,791,641	+0.19(+1.13%)
Oct 18, 2016	16.62	16.70	16.56	16.61	11,559,015	+0.22(+1.31%)
Oct 17, 2016	16.56	16.58	16.38	16.40	10,119,911	-0.16(-0.98%)
Oct 14, 2016	16.66	16.69	16.51	16.56	4,515,341	-0.09(-0.54%)
Oct 13, 2016	16.61	16.73	16.49	16.65	8,465,515	-0.09(-0.54%)
Oct 12, 2016	16.78	16.84	16.73	16.74	7,603,208	-0.16(-0.96%)
Oct 11, 2016	17.01	17.03	16.87	16.90	7,444,050	-0.18(-1.05%)
Oct 10, 2016	16.99	17.16	16.98	17.08	6,019,871	+0.22(+1.28%)
Oct 07, 2016	17.00	17.01	16.77	16.87	7,015,240	-0.20(-1.16%)
Oct 06, 2016	16.92	17.09	16.88	17.06	6,808,508	+0.19(+1.12%)
Oct 05, 2016	16.78	16.94	16.71	16.88	7,101,797	+0.13(+0.75%)
Oct 04, 2016	17.00	17.00	16.71	16.75	8,438,630	-0.30(-1.79%)
Oct 03, 2016	16.96	17.09	16.88	17.05	7,032,149	+0.22(+1.33%)
Sep 30, 2016	16.86	16.90	16.74	16.83	8,763,869	+0.00(+0.00%)
Sep 29, 2016	16.96	17.07	16.79	16.83	10,294,624	-0.11(-0.64%)
Sep 28, 2016	16.63	16.97	16.50	16.94	13,550,588	+0.40(+2.44%)
Sep 27, 2016	16.60	16.65	16.47	16.53	7,388,235	-0.10(-0.59%)
Sep 26, 2016	16.78	16.83	16.63	16.63	5,065,737	-0.06(-0.38%)
Sep 23, 2016	16.86	16.92	16.66	16.70	10,170,752	-0.31(-1.85%)
Sep 22, 2016	16.96	17.08	16.93	17.01	6,447,722	+0.18(+1.07%)
Sep 21, 2016	16.58	16.83	16.52	16.83	10,927,950	+0.39(+2.35%)
Sep 20, 2016	16.31	16.51	16.27	16.44	3,456,616	+0.06(+0.38%)
Sep 19, 2016	16.46	16.56	16.36	16.38	5,604,400	+0.09(+0.55%)
Sep 16, 2016	16.39	16.41	16.25	16.29	10,393,444	-0.23(-1.41%)
Sep 15, 2016	16.36	16.58	16.30	16.53	10,657,472	+0.22(+1.38%)
Sep 14, 2016	16.41	16.55	16.29	16.30	8,677,123	-0.02(-0.11%)
Sep 13, 2016	16.52	16.55	16.26	16.32	13,968,779	-0.48(-2.88%)
Sep 12, 2016	16.53	16.84	16.49	16.80	9,463,658	+0.13(+0.75%)
Sep 09, 2016	16.92	16.93	16.67	16.68	14,612,117	-0.48(-2.77%)
Sep 08, 2016	17.19	17.35	17.09	17.15	9,223,474	-0.01(-0.05%)
Sep 07, 2016	17.21	17.21	17.05	17.16	6,659,901	+0.10(+0.58%)
Sep 06, 2016	16.92	17.14	16.88	17.06	13,970,668	+0.42(+2.53%)
Sep 02, 2016	16.56	16.64	16.64	16.64	7,698,572	+0.37(+2.26%)
Sep 01, 2016	16.26	16.35	16.15	16.27	8,056,557	+0.02(+0.11%)
Aug 31, 2016	16.38	16.38	16.20	16.26	8,867,525	-0.21(-1.25%)
Aug 30, 2016	16.61	16.66	16.44	16.46	5,549,471	-0.08(-0.49%)
Aug 29, 2016	16.38	16.56	16.37	16.54	5,127,379	+0.07(+0.44%)
Aug 26, 2016	16.57	16.82	16.40	16.47	11,862,650	-0.18(-1.08%)
Aug 25, 2016	16.55	16.66	16.52	16.65	5,861,034	+0.08(+0.49%)
Aug 24, 2016	16.54	16.61	16.46	16.57	7,997,079	-0.15(-0.91%)
Aug 23, 2016	16.70	16.86	16.67	16.72	7,869,493	+0.14(+0.87%)
Aug 22, 2016	16.62	16.71	16.56	16.58	8,350,846	-0.17(-1.02%)
Aug 19, 2016	16.82	16.82	16.71	16.75	6,838,855	-0.18(-1.06%)
Aug 18, 2016	16.86	17.01	16.81	16.93	7,415,536	-0.03(-0.16%)
Aug 17, 2016	16.88	16.98	16.74	16.96	6,327,225	-0.01(-0.05%)
Aug 16, 2016	16.91	17.00	16.82	16.96	6,074,371	-0.04(-0.26%)
Aug 15, 2016	16.91	17.03	16.88	17.01	9,717,362	+0.39(+2.32%)
Aug 12, 2016	16.65	16.68	16.53	16.62	6,831,204	-0.05(-0.32%)
Aug 11, 2016	16.46	16.69	16.44	16.68	12,286,082	+0.32(+1.97%)
Aug 10, 2016	16.63	16.70	16.34	16.35	10,749,794	-0.20(-1.19%)
Aug 09, 2016	16.51	16.66	16.50	16.55	5,753,643	+0.02(+0.11%)
Aug 08, 2016	16.53	16.61	16.51	16.53	6,466,862	+0.18(+1.10%)
Aug 05, 2016	16.21	16.35	16.19	16.35	6,350,362	+0.09(+0.55%)
Aug 04, 2016	15.91	16.27	15.90	16.26	9,959,422	+0.26(+1.63%)
Aug 03, 2016	15.61	16.04	15.59	16.00	14,112,042	+0.34(+2.18%)
Aug 02, 2016	15.88	15.91	15.58	15.66	6,368,677	-0.12(-0.74%)