Vaneck Russia ETF (NY: RSX )

29.32 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 28.49 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 29.58 29.31 29.42 4,766,839 +0.01(+0.03%)
Aug 16, 2021 29.31 29.41 29.24 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 28.67 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 28.67 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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.