Russia Vaneck ETF (NY: RSX )

23.42 USD +0.62 (+2.72%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 19.55 19.77 19.53 19.77 4,831,227 +0.32(+1.62%)
Oct 30, 2020 19.59 19.66 19.40 19.45 4,999,300 -0.33(-1.64%)
Oct 29, 2020 19.52 19.88 19.39 19.78 4,481,469 +0.15(+0.76%)
Oct 28, 2020 19.80 19.82 19.57 19.63 8,634,416 -1.06(-5.12%)
Oct 27, 2020 20.84 20.86 20.64 20.69 3,755,082 -0.35(-1.66%)
Oct 26, 2020 21.22 21.25 20.88 21.04 3,666,566 -0.40(-1.87%)
Oct 23, 2020 21.35 21.44 21.25 21.44 2,600,800 +0.27(+1.28%)
Oct 22, 2020 21.10 21.23 21.02 21.17 3,822,388 +0.18(+0.86%)
Oct 21, 2020 20.89 21.13 20.89 20.99 4,262,531 +0.02(+0.10%)
Oct 20, 2020 20.82 21.02 20.82 20.97 4,152,462 +0.27(+1.30%)
Oct 19, 2020 20.78 20.89 20.67 20.70 2,477,309 -0.03(-0.14%)
Oct 16, 2020 20.79 20.82 20.68 20.73 3,203,100 -0.01(-0.05%)
Oct 15, 2020 20.72 20.76 20.60 20.74 3,405,115 -0.36(-1.71%)
Oct 14, 2020 21.15 21.21 21.09 21.10 2,391,683 +0.06(+0.29%)
Oct 13, 2020 21.19 21.20 21.00 21.04 3,032,606 -0.21(-0.99%)
Oct 12, 2020 21.32 21.32 21.20 21.25 4,023,031 +0.06(+0.28%)
Oct 09, 2020 21.13 21.25 21.09 21.19 2,737,200 +0.15(+0.71%)
Oct 08, 2020 21.01 21.09 20.93 21.04 3,206,502 +0.26(+1.25%)
Oct 07, 2020 20.74 20.86 20.69 20.78 4,156,684 -0.23(-1.09%)
Oct 06, 2020 21.23 21.25 20.91 21.01 5,209,269 -0.03(-0.14%)
Oct 05, 2020 20.75 21.04 20.75 21.04 3,086,614 +0.34(+1.64%)
Oct 02, 2020 20.59 20.79 20.59 20.70 4,011,900 -0.18(-0.86%)
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.