Russia Vaneck ETF (NY: RSX )

25.70 USD -0.56 (-2.13%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 25.97 26.00 25.64 25.70 5,956,397 -0.56(-2.13%)
Jan 14, 2021 26.07 26.29 26.07 26.26 4,200,627 +0.51(+1.98%)
Jan 13, 2021 25.74 25.92 25.67 25.75 2,736,022 -0.22(-0.85%)
Jan 12, 2021 25.57 25.98 25.50 25.97 4,965,640 +0.40(+1.56%)
Jan 11, 2021 25.37 25.69 25.36 25.57 3,652,651 -0.22(-0.85%)
Jan 08, 2021 25.76 25.86 25.45 25.79 5,436,200 +0.40(+1.58%)
Jan 07, 2021 25.38 25.44 25.16 25.39 3,988,510 +0.36(+1.44%)
Jan 06, 2021 24.98 25.21 24.87 25.03 4,922,168 -0.02(-0.08%)
Jan 05, 2021 24.61 25.11 24.60 25.05 4,248,584 +0.56(+2.29%)
Jan 04, 2021 24.91 25.01 24.49 24.49 6,530,191 +0.34(+1.41%)
Dec 31, 2020 24.15 24.15 24.15 3,082,051 -0.01(-0.04%)
Dec 30, 2020 24.09 24.23 24.08 24.16 3,082,051 +0.06(+0.25%)
Dec 29, 2020 24.34 24.35 24.09 24.10 4,473,804 -0.08(-0.33%)
Dec 28, 2020 24.24 24.28 24.12 24.18 3,068,238 +0.20(+0.83%)
Dec 24, 2020 23.93 24.00 23.84 23.98 1,304,000 +0.37(+1.57%)
Dec 23, 2020 23.60 23.83 23.60 23.61 5,883,183 +0.27(+1.16%)
Dec 22, 2020 23.57 23.57 23.29 23.34 4,805,230 -0.08(-0.34%)
Dec 21, 2020 23.17 23.55 23.09 23.42 6,859,648 -1.64(-6.54%)
Dec 18, 2020 24.98 25.14 24.98 25.06 5,086,200 -0.28(-1.10%)
Dec 17, 2020 25.32 25.39 25.25 25.34 5,488,208 +0.36(+1.44%)
Dec 16, 2020 24.91 25.04 24.77 24.98 5,292,029 -0.11(-0.44%)
Dec 15, 2020 24.85 25.09 24.77 25.09 5,756,104 +0.43(+1.74%)
Dec 14, 2020 25.36 25.36 24.64 24.66 7,255,018 -0.44(-1.75%)
Dec 11, 2020 25.17 25.19 25.04 25.10 5,298,000 -0.02(-0.08%)
Dec 10, 2020 24.66 25.15 24.66 25.12 6,170,592 +0.80(+3.29%)
Dec 09, 2020 24.56 24.62 24.21 24.32 5,470,428 -0.03(-0.12%)
Dec 08, 2020 24.30 24.41 24.25 24.35 3,359,580 +0.05(+0.21%)
Dec 07, 2020 24.27 24.46 24.21 24.30 4,132,849 +0.12(+0.50%)
Dec 04, 2020 24.05 24.24 24.00 24.18 7,179,700 +0.40(+1.68%)
Dec 03, 2020 23.70 23.91 23.61 23.78 4,755,652 -0.03(-0.13%)
Dec 02, 2020 23.57 23.86 23.54 23.81 7,004,065 +0.39(+1.67%)
Dec 01, 2020 23.38 23.53 23.30 23.42 7,889,603 +0.62(+2.72%)
Nov 30, 2020 22.99 23.00 22.71 22.80 5,774,588 -0.54(-2.31%)
Nov 27, 2020 23.31 23.43 23.30 23.34 2,715,500 -0.21(-0.89%)
Nov 25, 2020 23.36 23.55 23.21 23.55 4,731,100 +0.18(+0.77%)
Nov 24, 2020 23.03 23.38 23.02 23.37 5,464,690 +0.49(+2.14%)
Nov 23, 2020 23.00 23.03 22.66 22.88 4,197,934 +0.09(+0.39%)
Nov 20, 2020 22.80 22.84 22.77 22.79 2,316,000 -0.05(-0.22%)
Nov 19, 2020 22.76 22.86 22.69 22.84 4,166,828 -0.13(-0.57%)
Nov 18, 2020 23.09 23.23 22.95 22.97 5,521,350 +0.18(+0.79%)
Nov 17, 2020 22.63 22.92 22.59 22.79 4,378,811 -0.31(-1.34%)
Nov 16, 2020 22.88 23.10 22.82 23.10 8,154,995 +0.66(+2.94%)
Nov 13, 2020 22.11 22.48 22.10 22.44 7,296,600 +0.34(+1.54%)
Nov 12, 2020 22.26 22.40 22.06 22.10 4,551,215 -0.16(-0.72%)
Nov 11, 2020 22.44 22.44 22.19 22.26 5,523,855 -0.11(-0.49%)
Nov 10, 2020 22.28 22.48 22.28 22.37 5,852,083 +0.21(+0.95%)
Nov 09, 2020 22.39 22.50 22.13 22.16 8,749,766 +0.72(+3.36%)
Nov 06, 2020 21.38 21.53 21.31 21.44 3,799,300 +0.06(+0.28%)
Nov 05, 2020 21.21 21.47 21.16 21.38 5,739,658 +0.33(+1.57%)
Nov 04, 2020 20.65 21.23 20.60 21.05 8,302,198 +0.76(+3.75%)
Nov 03, 2020 20.17 20.32 20.14 20.29 5,034,757 +0.52(+2.63%)
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.