Vaneck Russia Small-Cap ETF (NY: RSXJ )

30.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 30.42 30.72 30.00 30.35 11,382 -1.65(-5.16%)
Jan 14, 2022 32.00 0 -0.68(-2.09%)
Jan 13, 2022 32.74 32.74 32.42 32.68 5,676 -1.18(-3.47%)
Jan 12, 2022 33.86 33.99 33.63 33.86 3,529 +0.42(+1.24%)
Jan 11, 2022 33.14 33.45 33.14 33.45 246 +0.72(+2.22%)
Jan 10, 2022 33.11 33.11 32.72 32.72 621 -0.07(-0.23%)
Jan 07, 2022 32.80 32.99 32.30 32.79 4,699 +0.45(+1.40%)
Jan 06, 2022 31.53 32.41 31.53 32.34 17,387 +0.71(+2.24%)
Jan 05, 2022 32.84 32.88 31.63 31.63 17,466 -1.67(-5.02%)
Jan 04, 2022 33.43 33.84 32.95 33.30 34,908 -0.14(-0.42%)
Jan 03, 2022 33.76 33.76 33.34 33.44 19,873 +0.11(+0.33%)
Dec 31, 2021 33.51 33.59 33.18 33.33 4,167 +0.08(+0.24%)
Dec 30, 2021 33.25 33.25 33.25 33.25 348 +0.29(+0.88%)
Dec 29, 2021 32.90 33.36 32.72 32.96 2,859 -0.06(-0.18%)
Dec 28, 2021 32.72 33.32 32.72 33.02 1,582 -0.06(-0.18%)
Dec 27, 2021 33.46 33.77 33.00 33.08 34,487 +0.20(+0.60%)
Dec 23, 2021 32.74 33.10 32.74 32.88 958 -0.04(-0.13%)
Dec 22, 2021 32.75 33.21 32.72 32.92 2,591 +0.07(+0.21%)
Dec 21, 2021 32.71 32.97 32.64 32.85 16,683 +0.35(+1.09%)
Dec 20, 2021 32.39 33.90 32.02 32.50 28,820 -2.30(-6.61%)
Dec 17, 2021 34.23 35.02 34.12 34.80 4,583 -0.26(-0.74%)
Dec 16, 2021 33.80 35.14 33.80 35.06 79,007 +1.20(+3.54%)
Dec 15, 2021 33.50 34.30 33.09 33.86 56,242 +0.14(+0.42%)
Dec 14, 2021 33.60 34.05 33.50 33.72 54,996 +0.06(+0.18%)
Dec 13, 2021 34.47 34.47 33.37 33.66 54,579 -1.72(-4.87%)
Dec 10, 2021 35.22 35.56 35.22 35.38 3,783 -0.19(-0.54%)
Dec 09, 2021 35.64 35.64 35.57 35.57 329 -0.19(-0.52%)
Dec 08, 2021 35.56 35.76 35.51 35.76 1,272 -0.09(-0.26%)
Dec 07, 2021 35.69 36.00 35.69 35.85 1,418 +0.27(+0.77%)
Dec 06, 2021 35.87 35.87 35.51 35.58 2,370 -0.39(-1.08%)
Dec 03, 2021 36.79 36.79 35.97 35.97 2,480 -0.57(-1.55%)
Dec 02, 2021 36.30 36.54 36.30 36.54 576 +0.32(+0.88%)
Dec 01, 2021 36.43 36.43 35.97 36.22 1,272 +0.69(+1.93%)
Nov 30, 2021 35.40 35.67 35.35 35.53 1,007 +0.11(+0.31%)
Nov 29, 2021 35.98 36.01 35.42 35.42 3,452 +0.51(+1.47%)
Nov 26, 2021 35.04 35.04 34.67 34.91 3,154 -1.29(-3.56%)
Nov 24, 2021 36.32 36.32 36.20 36.20 810 -0.41(-1.13%)
Nov 23, 2021 36.00 36.61 36.00 36.61 23,343 +0.63(+1.75%)
Nov 22, 2021 36.52 36.52 35.85 35.98 7,657 -1.64(-4.36%)
Nov 19, 2021 37.58 37.62 37.58 37.62 478 -0.85(-2.20%)
Nov 18, 2021 38.75 38.47 38.47 38.47 4,023 -0.51(-1.30%)
Nov 17, 2021 39.03 39.03 38.95 38.97 1,396 -0.08(-0.20%)
Nov 16, 2021 39.13 39.13 38.89 39.05 488 -0.55(-1.39%)
Nov 15, 2021 39.32 39.69 39.32 39.60 3,250 +0.74(+1.91%)
Nov 12, 2021 39.20 39.20 38.84 38.86 13,889 -0.95(-2.39%)
Nov 11, 2021 40.20 40.20 39.81 39.81 1,268 -0.33(-0.81%)
Nov 10, 2021 40.06 40.14 40.14 6,509 -0.32(-0.78%)
Nov 09, 2021 40.79 40.79 40.13 40.45 4,664 +0.41(+1.03%)
Nov 08, 2021 40.08 40.24 40.04 40.04 1,223 +0.22(+0.54%)
Nov 05, 2021 39.53 39.82 39.53 39.82 4,672 +0.11(+0.28%)
Nov 04, 2021 39.87 39.87 39.39 39.71 3,153 +0.05(+0.12%)
Nov 03, 2021 39.70 39.70 39.36 39.67 7,814 +0.02(+0.04%)
Nov 02, 2021 39.87 39.87 39.51 39.65 4,673 -0.50(-1.24%)
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.