Indicators

Vaneck Russia ETF (NY: RSX )

5.619 UNCHANGED

Last Price Updated: 8:00 PM EST, Jan 12, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.81	18.89	18.62	18.75	9,929,100	+0.00(+0.00%)
Dec 28, 2018	18.66	18.90	18.48	18.75	11,945,900	+0.25(+1.35%)
Dec 27, 2018	18.45	18.54	18.18	18.50	10,934,470	-0.34(-1.80%)
Dec 26, 2018	18.25	18.89	18.21	18.84	12,812,555	+0.40(+2.17%)
Dec 24, 2018	18.56	18.68	18.42	18.44	4,883,700	-0.18(-0.97%)
Dec 21, 2018	18.79	18.93	18.52	18.62	14,117,500	-0.37(-1.95%)
Dec 20, 2018	19.01	19.11	18.74	18.99	15,777,139	+0.07(+0.35%)
Dec 19, 2018	19.00	19.50	18.80	18.92	20,362,072	-0.03(-0.15%)
Dec 18, 2018	19.16	19.28	18.90	18.95	12,359,941	-0.19(-0.99%)
Dec 17, 2018	19.38	19.40	19.12	19.14	7,753,172	-0.10(-0.54%)
Dec 14, 2018	19.37	19.37	19.19	19.25	8,637,430	-0.30(-1.56%)
Dec 13, 2018	19.48	19.63	19.43	19.55	10,108,185	+0.13(+0.69%)
Dec 12, 2018	19.35	19.53	19.35	19.42	8,989,534	+0.11(+0.59%)
Dec 11, 2018	19.58	19.59	19.23	19.30	7,922,579	-0.07(-0.34%)
Dec 10, 2018	19.53	19.61	19.29	19.37	11,465,931	-0.33(-1.69%)
Dec 07, 2018	19.97	20.07	19.68	19.70	11,540,258	-0.02(-0.10%)
Dec 06, 2018	19.53	19.72	19.31	19.72	11,031,059	+0.14(+0.73%)
Dec 04, 2018	19.95	20.00	19.56	19.58	13,227,590	-0.48(-2.37%)

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.