Vaneck Russia ETF (NY: RSX )

23.23 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 23.54 24.22 23.07 24.22 8,546,892 +2.24(+10.19%)
Jan 26, 2022 22.64 22.64 21.91 21.98 9,008,047 -0.32(-1.43%)
Jan 25, 2022 21.73 22.58 21.55 22.30 11,307,535 +0.31(+1.41%)
Jan 24, 2022 21.55 22.09 21.05 21.99 17,558,911 -1.02(-4.43%)
Jan 21, 2022 23.63 23.71 23.00 23.01 11,072,821 -0.54(-2.29%)
Jan 20, 2022 23.88 24.31 23.54 23.55 9,727,981 -0.35(-1.46%)
Jan 19, 2022 23.90 24.07 23.64 23.90 10,525,230 +0.95(+4.14%)
Jan 18, 2022 22.88 23.32 22.76 22.95 15,254,984 -1.92(-7.72%)
Jan 14, 2022 24.87 0 -0.39(-1.54%)
Jan 13, 2022 25.96 25.96 25.12 25.26 9,964,610 -1.46(-5.46%)
Jan 12, 2022 26.70 26.81 26.51 26.72 5,708,533 +0.26(+0.98%)
Jan 11, 2022 26.27 26.58 26.14 26.46 8,405,208 +0.51(+1.97%)
Jan 10, 2022 25.91 25.99 25.64 25.95 5,850,732 +0.00(+0.00%)
Jan 07, 2022 26.06 26.15 25.91 25.95 5,882,666 +0.26(+1.01%)
Jan 06, 2022 25.34 25.71 25.30 25.69 5,134,593 +0.51(+2.03%)
Jan 05, 2022 26.37 26.38 25.09 25.18 9,815,814 -1.41(-5.30%)
Jan 04, 2022 26.69 26.79 26.56 26.59 3,049,579 -0.24(-0.89%)
Jan 03, 2022 26.98 27.01 26.77 26.83 6,240,821 +0.17(+0.64%)
Dec 31, 2021 26.82 26.98 26.60 26.66 3,047,136 +0.18(+0.68%)
Dec 30, 2021 26.37 26.51 26.29 26.48 4,929,779 +0.09(+0.34%)
Dec 29, 2021 26.40 26.50 26.19 26.39 5,544,763 -0.05(-0.19%)
Dec 28, 2021 26.68 26.76 26.41 26.44 3,211,122 -0.14(-0.53%)
Dec 27, 2021 26.40 26.59 26.29 26.58 4,382,147 +0.46(+1.76%)
Dec 23, 2021 26.20 26.26 26.10 26.12 4,773,173 -0.10(-0.38%)
Dec 22, 2021 26.35 26.43 26.17 26.22 7,305,872 +0.17(+0.65%)
Dec 21, 2021 25.89 26.13 25.88 26.05 5,616,040 +0.14(+0.54%)
Dec 20, 2021 25.80 25.91 25.66 25.91 4,258,966 -1.54(-5.61%)
Dec 17, 2021 27.63 27.68 27.40 27.45 7,123,198 -0.22(-0.80%)
Dec 16, 2021 27.88 27.96 27.52 27.67 9,496,531 +0.40(+1.47%)
Dec 15, 2021 27.15 27.32 26.79 27.27 7,033,123 +0.35(+1.30%)
Dec 14, 2021 26.84 27.08 26.74 26.92 6,632,998 +0.25(+0.94%)
Dec 13, 2021 27.24 27.24 26.64 26.67 9,173,260 -1.39(-4.95%)
Dec 10, 2021 28.15 28.20 27.97 28.06 3,898,132 -0.12(-0.43%)
Dec 09, 2021 28.28 28.36 28.14 28.18 4,215,391 -0.11(-0.39%)
Dec 08, 2021 28.25 28.39 28.06 28.29 4,943,394 -0.31(-1.08%)
Dec 07, 2021 28.16 28.88 28.15 28.60 10,277,620 +0.52(+1.85%)
Dec 06, 2021 28.35 28.35 28.03 28.08 9,392,426 -0.75(-2.58%)
Dec 03, 2021 29.15 29.18 28.61 28.83 6,759,998 -0.33(-1.15%)
Dec 02, 2021 28.94 29.30 28.89 29.16 7,697,572 +0.58(+2.03%)
Dec 01, 2021 28.95 29.26 28.58 28.58 9,053,470 +0.30(+1.06%)
Nov 30, 2021 28.40 28.57 28.06 28.28 7,108,048 -0.05(-0.18%)
Nov 29, 2021 28.72 28.73 28.20 28.33 5,273,739 +0.66(+2.39%)
Nov 26, 2021 28.06 28.07 27.54 27.67 5,652,316 -1.21(-4.19%)
Nov 24, 2021 28.87 28.97 28.77 28.88 4,911,937 -0.61(-2.07%)
Nov 23, 2021 28.92 29.50 28.90 29.49 6,546,775 +1.13(+3.98%)
Nov 22, 2021 28.65 28.70 28.26 28.36 10,188,106 -1.56(-5.21%)
Nov 19, 2021 30.30 30.30 29.91 29.92 6,513,802 -0.89(-2.89%)
Nov 18, 2021 31.00 30.82 30.78 30.81 3,815,669 -0.48(-1.53%)
Nov 17, 2021 31.30 31.48 31.17 31.29 4,980,258 +0.26(+0.84%)
Nov 16, 2021 31.15 31.15 30.93 31.03 3,906,544 -0.31(-0.99%)
Nov 15, 2021 31.49 31.51 31.17 31.34 4,484,473 +0.07(+0.22%)
Nov 12, 2021 31.38 31.43 31.18 31.27 7,617,065 -0.79(-2.46%)
Nov 11, 2021 32.14 32.36 32.01 32.06 5,918,166 +0.34(+1.07%)
Nov 10, 2021 32.19 31.68 31.72 3,495,404 -0.57(-1.77%)
Nov 09, 2021 32.52 32.55 32.15 32.29 3,294,758 -0.07(-0.22%)
Nov 08, 2021 32.24 32.40 32.21 32.36 2,067,577 +0.43(+1.35%)
Nov 05, 2021 31.96 31.99 31.80 31.93 3,344,942 +0.18(+0.57%)
Nov 04, 2021 31.84 31.87 31.54 31.75 2,991,077 -0.02(-0.06%)
Nov 03, 2021 31.57 31.83 31.50 31.77 4,171,298 -0.28(-0.87%)
Nov 02, 2021 32.01 32.08 31.84 32.05 3,157,853 -0.27(-0.84%)
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.