Vaneck Russia ETF (NY: RSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	30.26	30.55	30.21	30.32	4,863,022	+0.27(+0.90%)
Sep 29, 2021	30.04	30.21	29.97	30.05	2,940,595	-0.17(-0.56%)
Sep 28, 2021	30.31	30.36	30.03	30.22	4,431,459	-0.31(-1.02%)
Sep 27, 2021	30.36	30.57	30.27	30.53	3,687,508	+0.40(+1.33%)
Sep 24, 2021	29.97	30.23	29.93	30.13	2,497,031	-0.14(-0.46%)
Sep 23, 2021	30.06	30.31	30.04	30.27	5,385,865	+0.31(+1.03%)
Sep 22, 2021	29.94	30.25	29.93	29.96	5,830,550	+0.45(+1.52%)
Sep 21, 2021	29.56	29.60	29.38	29.51	2,541,328	+0.19(+0.65%)
Sep 20, 2021	29.35	29.51	29.09	29.32	4,218,527	-0.70(-2.33%)
Sep 17, 2021	30.16	30.18	29.96	30.02	3,574,919	-0.30(-0.99%)
Sep 16, 2021	30.40	30.41	30.20	30.32	3,365,502	-0.36(-1.17%)
Sep 15, 2021	30.49	30.68	30.40	30.68	3,787,410	+0.40(+1.32%)
Sep 14, 2021	30.47	30.47	30.21	30.28	2,629,997	-0.17(-0.56%)
Sep 13, 2021	30.12	30.45	30.09	30.45	3,784,181	+0.64(+2.15%)
Sep 10, 2021	30.00	30.05	29.81	29.81	2,375,654	+0.05(+0.17%)
Sep 09, 2021	29.82	29.94	29.68	29.76	3,064,596	-0.23(-0.77%)
Sep 08, 2021	29.99	30.04	29.82	29.99	2,400,624	+0.07(+0.23%)
Sep 07, 2021	30.04	30.05	29.91	29.92	3,054,550	-0.26(-0.86%)
Sep 03, 2021	29.96	30.21	29.95	30.18	1,887,409	+0.26(+0.87%)
Sep 02, 2021	30.00	30.06	29.85	29.92	2,713,954	+0.15(+0.50%)
Sep 01, 2021	29.55	29.91	29.55	29.77	3,656,302	+0.49(+1.67%)
Aug 31, 2021	29.29	29.39	29.23	29.28	3,504,926	+0.04(+0.14%)
Aug 30, 2021	29.21	29.34	29.17	29.24	2,743,261	+0.12(+0.41%)
Aug 27, 2021	28.66	29.13	28.61	29.12	1,966,361	+0.57(+2.00%)
Aug 26, 2021	28.65	28.68	28.48	28.55	2,865,162	-0.40(-1.38%)
Aug 25, 2021	28.97	29.06	28.89	28.95	3,064,442	-0.23(-0.79%)
Aug 24, 2021	28.95	29.21	28.91	29.18	2,688,259	+0.33(+1.14%)
Aug 23, 2021	28.70	28.95	28.70	28.85	2,814,867	+0.45(+1.58%)
Aug 20, 2021	28.32	28.45	28.28	28.40	3,319,738	-0.19(-0.66%)
Aug 19, 2021	28.57	28.75	28.53	28.59	5,003,021	-0.60(-2.06%)
Aug 18, 2021	29.37	29.43	29.15	29.19	4,200,871	-0.23(-0.78%)
Aug 17, 2021	29.42	29.59	29.31	29.42	4,766,839	+0.01(+0.03%)
Aug 16, 2021	29.31	29.41	29.23	29.41	2,294,508	+0.14(+0.48%)
Aug 13, 2021	29.21	29.31	29.17	29.27	1,280,243	-0.02(-0.07%)
Aug 12, 2021	29.33	29.33	29.19	29.29	3,169,405	-0.01(-0.03%)
Aug 11, 2021	29.20	29.33	29.06	29.30	5,471,212	+0.28(+0.96%)
Aug 10, 2021	28.90	29.02	28.89	29.02	1,827,042	+0.14(+0.48%)
Aug 09, 2021	28.98	29.04	28.86	28.88	2,315,715	-0.02(-0.07%)
Aug 06, 2021	29.09	29.09	28.79	28.90	2,244,648	-0.22(-0.76%)
Aug 05, 2021	29.06	29.19	29.00	29.12	2,712,262	+0.21(+0.73%)
Aug 04, 2021	29.01	29.14	28.86	28.91	3,360,122	-0.08(-0.28%)
Aug 03, 2021	28.78	29.02	28.68	28.99	3,147,614	+0.24(+0.83%)
Aug 02, 2021	29.01	29.05	28.73	28.75	3,154,827	-0.02(-0.07%)
Jul 30, 2021	28.75	28.83	28.68	28.77	2,739,208	-0.25(-0.86%)
Jul 29, 2021	28.87	29.05	28.84	29.02	3,275,465	+0.33(+1.15%)
Jul 28, 2021	28.50	28.71	28.36	28.69	3,214,598	+0.34(+1.20%)
Jul 27, 2021	28.35	28.36	28.20	28.35	3,132,123	-0.15(-0.53%)
Jul 26, 2021	28.17	28.51	28.16	28.50	3,769,695	+0.32(+1.14%)
Jul 23, 2021	28.27	28.31	28.09	28.18	3,350,072	-0.15(-0.53%)
Jul 22, 2021	28.31	28.34	28.18	28.33	2,943,255	+0.23(+0.82%)
Jul 21, 2021	27.87	28.16	27.87	28.10	3,186,820	+0.27(+0.97%)
Jul 20, 2021	27.58	27.86	27.49	27.83	3,265,849	+0.29(+1.05%)
Jul 19, 2021	27.70	27.74	27.45	27.54	4,369,673	-0.78(-2.75%)
Jul 16, 2021	28.53	28.57	28.21	28.32	3,058,973	-0.23(-0.81%)
Jul 15, 2021	28.56	28.69	28.49	28.55	3,180,980	-0.28(-0.97%)
Jul 14, 2021	29.02	29.06	28.71	28.83	3,260,687	-0.04(-0.14%)
Jul 13, 2021	28.84	29.10	28.83	28.87	3,698,190	-0.04(-0.14%)
Jul 12, 2021	28.72	28.95	28.70	28.91	2,498,924	+0.08(+0.28%)
Jul 09, 2021	28.81	28.84	28.74	28.83	1,772,413	+0.30(+1.05%)
Jul 08, 2021	28.40	28.66	28.37	28.53	3,613,319	-0.36(-1.25%)
Jul 07, 2021	28.99	29.05	28.68	28.89	2,932,838	-0.03(-0.10%)
Jul 06, 2021	29.31	29.35	28.77	28.92	3,891,783	-0.40(-1.36%)
Jul 02, 2021	29.20	29.32	29.14	29.32	1,980,961	+0.21(+0.72%)