VanEck Russia ETF (RSX) Historical Stock Data

5.65 ↑0.00 (0.00%)

As of March 4, 2022, 4:02pm EST.

Historical Data

In the past 30 trading days, RSX is down -1.50% a day on average. There have been 15 days where VanEck Russia ETF closed green and 15 days where RSX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-06	5.65	5.65	↑$0.00 (0.00%)	5.65	5.65	720.29K
2022-12-30	5.65	5.65	↑$0.00 (0.00%)	5.65	5.65	719.52K
2022-12-23	5.65	5.65	↑$0.00 (0.00%)	5.65	5.65	720.29K
2022-12-16	5.65	5.65	↑$0.00 (0.00%)	5.65	5.65	720.29K
2022-12-09	5.65	5.65	↑$0.00 (0.00%)	5.65	5.65	719.52K
2022-12-02	5.65	5.65	↑$0.00 (0.00%)	5.65	5.65	719.52K
2022-03-04	5.48	5.95	↑$0.47 (8.58%)	5.05	5.96	16.20M
2022-03-03	7.84	5.78	↓$2.06 (-26.23%)	5.00	7.86	32.62M
2022-03-02	7.26	7.19	↓$0.07 (-0.96%)	7.00	8.90	36.22M
2022-03-01	9.70	8.76	↓$0.94 (-9.74%)	8.60	10.28	29.52M
2022-02-28	12.41	10.82	↓$1.59 (-12.81%)	10.75	12.49	50.01M
2022-02-25	17.05	15.65	↓$1.40 (-8.21%)	15.50	17.49	25.52M
2022-02-24	14.53	15.72	↑$1.19 (8.19%)	13.77	16.59	58.07M
2022-02-23	20.06	19.11	↓$0.95 (-4.74%)	18.83	20.10	21.94M
2022-02-22	20.27	21.02	↑$0.75 (3.70%)	20.01	21.38	36.62M
2022-02-18	23.42	23.00	↓$0.42 (-1.79%)	22.98	23.56	10.77M
2022-02-17	24.37	24.19	↓$0.18 (-0.74%)	24.06	24.44	9.64M
2022-02-16	25.27	25.50	↑$0.23 (0.89%)	25.20	25.58	8.10M
2022-02-15	24.68	25.15	↑$0.47 (1.90%)	24.68	25.18	10.44M
2022-02-14	23.90	23.79	↓$0.11 (-0.46%)	23.30	24.04	15.61M
2022-02-11	24.49	23.23	↓$1.26 (-5.14%)	22.88	24.55	26.77M
2022-02-10	25.21	25.12	↓$0.09 (-0.36%)	25.04	25.60	6.71M
2022-02-09	25.21	25.39	↑$0.18 (0.71%)	25.14	25.37	6.31M
2022-02-08	24.43	24.76	↑$0.33 (1.35%)	24.37	24.74	5.08M
2022-02-04	23.84	24.04	↑$0.20 (0.86%)	23.70	24.18	3.24M
2022-02-03	23.72	23.67	↓$0.05 (-0.21%)	23.50	23.82	5.34M
2022-02-02	24.31	24.22	↓$0.09 (-0.37%)	24.04	24.36	4.84M
2022-02-01	24.26	24.22	↓$0.04 (-0.16%)	23.86	24.26	6.57M
2022-01-31	23.73	23.94	↑$0.21 (0.88%)	23.68	24.02	5.05M
2022-01-28	23.45	23.41	↓$0.04 (-0.17%)	23.15	23.47	11.09M