Vaneck Russia ETF (NY: RSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	20.87	21.06	20.86	20.95	3,493,265	+0.23(+1.11%)
Sep 29, 2020	20.74	20.84	20.53	20.72	3,606,280	-0.11(-0.53%)
Sep 28, 2020	20.87	20.95	20.70	20.83	3,501,473	-0.03(-0.14%)
Sep 25, 2020	20.78	20.91	20.66	20.86	5,197,100	-0.20(-0.95%)
Sep 24, 2020	21.00	21.25	20.91	21.06	8,365,846	+0.03(+0.14%)
Sep 23, 2020	21.55	21.59	21.01	21.03	8,762,174	-0.57(-2.64%)
Sep 22, 2020	21.52	21.62	21.26	21.60	6,445,169	+0.35(+1.65%)
Sep 21, 2020	21.20	21.27	21.01	21.25	5,296,950	-0.62(-2.83%)
Sep 18, 2020	22.10	22.10	21.80	21.87	4,752,500	-0.34(-1.53%)
Sep 17, 2020	22.10	22.26	22.02	22.21	4,176,426	-0.02(-0.09%)
Sep 16, 2020	22.24	22.40	22.15	22.23	7,811,320	-0.02(-0.09%)
Sep 15, 2020	22.30	22.36	22.22	22.25	7,176,488	+0.31(+1.41%)
Sep 14, 2020	21.90	21.98	21.80	21.94	4,998,546	+0.23(+1.06%)
Sep 11, 2020	21.79	21.89	21.64	21.71	6,161,900	+0.21(+0.98%)
Sep 10, 2020	21.81	21.83	21.50	21.50	8,815,074	-0.11(-0.51%)
Sep 09, 2020	21.46	21.62	21.42	21.61	5,180,062	+0.36(+1.69%)
Sep 08, 2020	21.28	21.46	21.18	21.25	6,723,815	-0.80(-3.63%)
Sep 04, 2020	21.92	22.07	21.73	22.05	7,258,500	+0.23(+1.05%)
Sep 03, 2020	22.07	22.14	21.73	21.82	8,846,706	-0.40(-1.80%)
Sep 02, 2020	22.74	22.74	22.02	22.22	10,028,786	-0.59(-2.59%)
Sep 01, 2020	22.81	22.93	22.73	22.81	4,159,380	+0.13(+0.57%)
Aug 31, 2020	22.73	22.75	22.49	22.68	5,462,808	-0.01(-0.04%)
Aug 28, 2020	22.66	22.70	22.57	22.69	2,895,200	+0.09(+0.40%)
Aug 27, 2020	22.84	22.88	22.45	22.60	5,386,539	-0.16(-0.70%)
Aug 26, 2020	22.50	22.82	22.44	22.76	5,094,751	+0.10(+0.44%)
Aug 25, 2020	22.76	22.76	22.51	22.66	4,704,345	-0.17(-0.74%)
Aug 24, 2020	22.87	22.93	22.75	22.83	3,035,633	+0.24(+1.06%)
Aug 21, 2020	22.41	22.61	22.36	22.59	4,314,100	-0.28(-1.22%)
Aug 20, 2020	22.76	22.94	22.71	22.87	6,142,844	-0.35(-1.51%)
Aug 19, 2020	23.46	23.52	23.19	23.22	4,049,337	-0.22(-0.94%)
Aug 18, 2020	23.50	23.57	23.32	23.44	4,316,269	+0.15(+0.64%)
Aug 17, 2020	23.32	23.38	23.27	23.29	3,339,646	-0.21(-0.89%)
Aug 14, 2020	23.34	23.52	23.34	23.50	3,800,500	+0.06(+0.26%)
Aug 13, 2020	23.24	23.53	23.21	23.44	4,422,430	+0.34(+1.47%)
Aug 12, 2020	22.92	23.19	22.87	23.10	5,096,347	+0.42(+1.85%)
Aug 11, 2020	22.87	23.02	22.66	22.68	5,793,469	-0.02(-0.09%)
Aug 10, 2020	22.61	22.71	22.53	22.70	4,944,200	+0.19(+0.84%)
Aug 07, 2020	22.58	22.61	22.41	22.51	3,417,000	-0.33(-1.44%)
Aug 06, 2020	22.78	22.86	22.70	22.84	3,101,341	-0.13(-0.57%)
Aug 05, 2020	22.79	23.05	22.78	22.97	6,311,898	+0.60(+2.68%)
Aug 04, 2020	22.10	22.41	22.07	22.37	3,840,375	+0.09(+0.40%)
Aug 03, 2020	22.17	22.28	22.09	22.28	4,283,931	+0.38(+1.74%)
Jul 31, 2020	21.99	22.01	21.74	21.90	4,844,400	-0.12(-0.54%)
Jul 30, 2020	22.00	22.09	21.70	22.02	5,949,668	-0.46(-2.05%)
Jul 29, 2020	22.43	22.53	22.33	22.48	2,757,554	+0.26(+1.17%)
Jul 28, 2020	22.30	22.36	22.20	22.22	3,206,253	-0.43(-1.90%)
Jul 27, 2020	22.46	22.68	22.41	22.65	3,295,999	+0.38(+1.71%)
Jul 24, 2020	22.05	22.29	22.01	22.27	3,893,400	+0.24(+1.09%)
Jul 23, 2020	22.19	22.23	21.94	22.03	3,473,260	-0.09(-0.41%)
Jul 22, 2020	22.11	22.16	22.00	22.12	3,637,045	+0.16(+0.73%)
Jul 21, 2020	22.04	22.11	21.90	21.96	4,745,728	+0.28(+1.29%)
Jul 20, 2020	21.51	21.69	21.45	21.68	2,430,594	+0.45(+2.12%)
Jul 17, 2020	21.22	21.27	21.14	21.23	2,312,200	+0.00(+0.00%)
Jul 16, 2020	21.25	21.35	21.18	21.23	2,345,001	-0.13(-0.61%)
Jul 15, 2020	21.32	21.41	21.22	21.36	3,108,877	+0.23(+1.09%)
Jul 14, 2020	20.75	21.16	20.73	21.13	5,112,250	+0.12(+0.57%)
Jul 13, 2020	21.39	21.42	20.98	21.01	6,890,491	-0.42(-1.96%)
Jul 10, 2020	21.43	21.47	21.30	21.43	2,694,900	+0.01(+0.05%)
Jul 09, 2020	21.60	21.64	21.24	21.42	4,716,768	-0.04(-0.19%)
Jul 08, 2020	21.42	21.47	21.30	21.46	3,530,862	+0.25(+1.18%)
Jul 07, 2020	21.39	21.50	21.20	21.21	4,106,366	-0.02(-0.09%)
Jul 06, 2020	21.37	21.45	21.18	21.23	4,085,555	+0.01(+0.05%)
Jul 02, 2020	21.19	21.38	21.17	21.22	4,638,600	+0.30(+1.43%)