Vaneck Russia ETF (NY: RSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.24	20.36	20.21	20.32	5,519,289	+0.20(+1.00%)
Sep 28, 2017	20.17	20.20	20.01	20.12	3,330,330	+0.03(+0.14%)
Sep 27, 2017	20.12	20.15	20.01	20.10	9,890,704	-0.02(-0.09%)
Sep 26, 2017	20.29	20.31	20.01	20.11	8,300,474	-0.16(-0.81%)
Sep 25, 2017		20.28	20.09	20.28	17,454,508	+0.37(+1.88%)
Sep 22, 2017	19.96	20.00	19.86	19.90	3,039,475	+0.03(+0.14%)
Sep 21, 2017	19.88	19.94	19.82	19.88	5,079,080	+0.05(+0.23%)
Sep 20, 2017	19.82	19.97	19.62	19.83	8,487,409	+0.01(+0.05%)
Sep 19, 2017	19.75	19.83	19.66	19.82	4,845,105	+0.07(+0.37%)
Sep 18, 2017	19.97	19.99	19.73	19.75	7,300,050	-0.26(-1.32%)
Sep 15, 2017	19.97	20.02	19.89	20.01	4,950,311	+0.05(+0.27%)
Sep 14, 2017	19.83	20.00	19.80	19.96	3,985,247	+0.09(+0.46%)
Sep 13, 2017	20.00	20.00	19.79	19.87	6,887,633	-0.13(-0.64%)
Sep 12, 2017	19.95	20.05	19.92	20.00	4,587,740	-0.06(-0.32%)
Sep 11, 2017	19.89	20.08	19.89	20.06	8,582,993	+0.34(+1.71%)
Sep 08, 2017	19.95	19.97	19.71	19.72	7,833,646	-0.18(-0.92%)
Sep 07, 2017	19.86	19.90	19.77	19.90	7,661,618	+0.17(+0.88%)
Sep 06, 2017	19.51	19.76	19.50	19.73	7,022,155	+0.27(+1.41%)
Sep 05, 2017	19.49	19.62	19.38	19.46	10,149,713	-0.23(-1.16%)
Sep 01, 2017	19.53	19.72	19.47	19.69	11,212,613	+0.25(+1.27%)
Aug 31, 2017	19.38	19.49	19.36	19.44	9,466,802	+0.35(+1.81%)
Aug 30, 2017	18.96	19.18	18.96	19.09	7,194,365	+0.19(+1.01%)
Aug 29, 2017	18.73	18.96	18.73	18.90	5,498,912	-0.08(-0.43%)
Aug 28, 2017	18.96	18.99	18.87	18.98	4,088,796	+0.07(+0.39%)
Aug 25, 2017	18.73	18.92	18.72	18.91	5,314,422	+0.23(+1.22%)
Aug 24, 2017	18.65	18.71	18.60	18.68	3,854,161	+0.00(+0.00%)
Aug 23, 2017	18.46	18.69	18.46	18.68	3,964,914	+0.16(+0.89%)
Aug 22, 2017	18.47	18.55	18.47	18.52	3,825,805	+0.12(+0.64%)
Aug 21, 2017	18.45	18.47	18.34	18.40	4,485,560	-0.07(-0.39%)
Aug 18, 2017	18.24	18.49	18.17	18.47	5,873,068	+0.15(+0.80%)
Aug 17, 2017	18.42	18.48	18.33	18.33	4,442,185	-0.02(-0.10%)
Aug 16, 2017	18.43	18.48	18.27	18.34	5,476,912	+0.06(+0.35%)
Aug 15, 2017	18.17	18.33	18.15	18.28	3,059,698	+0.05(+0.30%)
Aug 14, 2017	18.34	18.42	18.20	18.23	4,343,152	+0.03(+0.15%)
Aug 11, 2017	18.19	18.29	18.15	18.20	4,026,081	-0.04(-0.20%)
Aug 10, 2017	18.54	18.57	18.24	18.24	5,643,164	-0.27(-1.48%)
Aug 09, 2017	18.49	18.53	18.39	18.51	3,353,069	+0.00(+0.00%)
Aug 08, 2017	18.55	18.64	18.51	18.51	5,574,141	+0.05(+0.25%)
Aug 07, 2017	18.43	18.52	18.40	18.46	3,912,004	+0.12(+0.65%)
Aug 04, 2017	18.26	18.34	18.19	18.34	2,704,772	+0.09(+0.50%)
Aug 03, 2017	18.34	18.38	18.22	18.25	3,367,587	-0.05(-0.30%)
Aug 02, 2017	18.26	18.35	18.12	18.31	6,598,145	+0.14(+0.75%)
Aug 01, 2017	18.29	18.33	18.14	18.17	4,255,236	-0.07(-0.40%)
Jul 31, 2017	18.05	18.28	18.01	18.24	5,059,515	+0.03(+0.15%)
Jul 28, 2017	18.10	18.26	18.07	18.22	4,635,858	-0.12(-0.65%)
Jul 27, 2017	18.45	18.47	18.21	18.34	5,239,605	-0.10(-0.54%)
Jul 26, 2017	18.22	18.45	18.14	18.44	8,997,066	+0.31(+1.71%)
Jul 25, 2017	18.07	18.18	18.01	18.13	3,867,373	+0.05(+0.25%)
Jul 24, 2017	18.02	18.14	18.01	18.08	4,829,813	-0.15(-0.85%)
Jul 21, 2017	18.42	18.45	18.23	18.24	7,208,553	-0.26(-1.43%)
Jul 20, 2017	18.53	18.55	18.44	18.50	4,548,170	-0.06(-0.34%)
Jul 19, 2017	18.46	18.56	18.41	18.56	7,245,896	+0.30(+1.65%)
Jul 18, 2017	18.28	18.32	18.19	18.26	3,031,986	-0.02(-0.10%)
Jul 17, 2017	18.28	18.33	18.27	18.28	4,344,408	-0.15(-0.79%)
Jul 14, 2017	18.29	18.43	18.28	18.43	6,462,278	+0.26(+1.46%)
Jul 13, 2017	18.05	18.16	18.00	18.16	6,859,225	+0.20(+1.12%)
Jul 12, 2017	17.87	18.04	17.77	17.96	10,879,438	+0.42(+2.39%)
Jul 11, 2017	17.48	17.59	17.47	17.54	3,977,408	-0.01(-0.05%)
Jul 10, 2017	17.42	17.61	17.41	17.55	5,670,113	+0.16(+0.89%)
Jul 07, 2017	17.41	17.45	17.27	17.40	9,806,331	+0.02(+0.11%)
Jul 06, 2017	17.52	17.54	17.31	17.38	9,199,498	-0.05(-0.31%)
Jul 05, 2017	17.51	17.52	17.36	17.43	5,932,314	-0.06(-0.36%)