Vaneck Russia ETF (NY: RSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2021	29.39	29.39	28.93	29.11	3,629,594	+0.13(+0.45%)
Jun 30, 2021	28.89	29.12	28.89	28.98	3,680,486	+0.12(+0.42%)
Jun 29, 2021	28.89	28.91	28.75	28.86	2,937,959	-0.41(-1.38%)
Jun 28, 2021	29.33	29.39	29.17	29.27	2,137,490	-0.07(-0.26%)
Jun 25, 2021	29.20	29.34	29.20	29.34	2,025,297	+0.21(+0.72%)
Jun 24, 2021	29.05	29.23	29.02	29.13	2,190,665	+0.05(+0.17%)
Jun 23, 2021	29.24	29.33	29.07	29.08	2,977,618	+0.06(+0.21%)
Jun 22, 2021	28.80	29.12	28.78	29.02	3,461,816	+0.14(+0.48%)
Jun 21, 2021	28.78	28.91	28.67	28.88	3,494,067	+0.07(+0.24%)
Jun 18, 2021	28.80	28.95	28.76	28.81	5,861,569	-0.11(-0.38%)
Jun 17, 2021	29.15	29.29	28.83	28.92	5,217,889	-0.24(-0.82%)
Jun 16, 2021	29.33	29.67	28.94	29.16	6,156,965	-0.09(-0.32%)
Jun 15, 2021	29.42	29.44	29.11	29.25	2,404,150	-0.27(-0.90%)
Jun 14, 2021	29.55	29.63	29.47	29.52	2,410,950	+0.02(+0.07%)
Jun 11, 2021	29.68	29.68	29.31	29.50	7,213,203	+0.11(+0.37%)
Jun 10, 2021	29.31	29.46	29.23	29.39	4,220,379	+0.21(+0.72%)
Jun 09, 2021	29.23	29.30	29.15	29.18	2,917,571	+0.09(+0.31%)
Jun 08, 2021	28.90	29.09	28.86	29.09	2,369,234	+0.19(+0.66%)
Jun 07, 2021	28.88	28.93	28.73	28.90	2,367,213	-0.05(-0.17%)
Jun 04, 2021	28.79	28.95	28.79	28.95	3,318,710	+0.36(+1.26%)
Jun 03, 2021	28.59	28.64	28.41	28.59	3,496,232	-0.21(-0.73%)
Jun 02, 2021	28.50	28.84	28.43	28.80	3,423,738	+0.35(+1.23%)
Jun 01, 2021	28.54	28.57	28.34	28.45	6,982,049	+0.32(+1.14%)
May 28, 2021	28.00	28.16	27.98	28.13	2,781,926	+0.13(+0.46%)
May 27, 2021	27.93	28.08	27.89	28.00	5,771,481	+0.25(+0.90%)
May 26, 2021	27.62	27.81	27.61	27.75	3,164,355	+0.17(+0.62%)
May 25, 2021	27.68	27.69	27.52	27.58	4,109,493	+0.07(+0.25%)
May 24, 2021	27.40	27.56	27.35	27.51	2,347,932	+0.12(+0.42%)
May 21, 2021	27.52	27.58	27.32	27.39	3,647,250	+0.04(+0.13%)
May 20, 2021	27.28	27.39	27.20	27.36	2,435,454	+0.04(+0.15%)
May 19, 2021	27.23	27.48	27.10	27.32	9,882,637	-0.34(-1.23%)
May 18, 2021	27.60	27.75	27.52	27.66	4,464,125	+0.26(+0.95%)
May 17, 2021	27.16	27.42	27.11	27.40	2,736,462	+0.15(+0.55%)
May 14, 2021	27.20	27.32	27.13	27.25	5,296,018	+0.06(+0.22%)
May 13, 2021	27.01	27.30	27.01	27.19	5,444,620	+0.21(+0.78%)
May 12, 2021	27.11	27.28	26.96	26.98	5,455,963	-0.34(-1.24%)
May 11, 2021	27.03	27.41	27.03	27.32	4,881,109	+0.07(+0.26%)
May 10, 2021	27.58	27.60	27.22	27.25	3,630,729	-0.22(-0.80%)
May 07, 2021	27.28	27.57	27.27	27.47	3,102,188	+0.33(+1.22%)
May 06, 2021	26.90	27.17	26.86	27.14	4,186,865	+0.48(+1.80%)
May 05, 2021	26.61	26.76	26.60	26.66	3,161,760	+0.33(+1.25%)
May 04, 2021	26.24	26.36	26.12	26.33	6,153,370	+0.24(+0.92%)