Market Vectors TR Russia ETF Historical Stock Prices

(ETF)
RSX 
$19.9
*  
0.04
0.2%
Get RSX Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading RSX now


Community Rating:
View:    RSX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.88  19.93  19.61  19.90 10,323,317
04/24/2015 19.89 19.93 19.61 19.9 10,313,850
04/23/2015 19.52 19.94 19.51 19.86 14,024,920
04/22/2015 19.32 19.5 19.055 19.49 11,564,990
04/21/2015 19.15 19.51 19.13 19.39 12,352,000
04/20/2015 19.23 19.38 19.1 19.16 12,545,690
04/17/2015 19.7 19.71 18.69 19.31 63,026,990
04/16/2015 20.24 20.69 20.18 20.48 13,372,350
04/15/2015 19.81 20.55 19.77 20.54 20,799,140
04/14/2015 19.39 19.66 19.215 19.55 10,156,380
04/13/2015 19.39 19.4 19.11 19.21 15,435,820
04/10/2015 19.13 19.31 18.8 18.81 16,756,070
04/09/2015 19.3 19.57 19.15 19.54 15,809,730
04/08/2015 19.03 19.12 18.781 19.07 13,353,530
04/07/2015 18.77 18.89 18.6 18.84 8,496,903
04/06/2015 18.53 18.93 18.51 18.84 16,828,280
04/02/2015 18 18.43 17.98 18.4 22,871,010
04/01/2015 17.5 17.78 17.42 17.72 15,192,610
03/31/2015 17.1 17.23 16.99 17.03 9,668,354
03/30/2015 17.02 17.28 16.99 17.24 12,005,540
03/27/2015 16.91 16.92 16.595 16.62 10,591,830
03/26/2015 17.06 17.12 16.78 16.87 13,375,500
03/25/2015 17.25 17.41 17.02 17.23 11,195,980
03/24/2015 16.99 17.185 16.95 17.18 11,516,610
03/23/2015 16.82 16.885 16.645 16.74 9,021,178
03/20/2015 16.64 16.98 16.64 16.89 17,530,840
03/19/2015 16.59 16.63 16.28 16.291 17,359,470
03/18/2015 16.28 17.15 16.195 17.04 20,867,380
03/17/2015 15.92 16.29 15.9 16.26 11,018,570
03/16/2015 15.97 16.075 15.78 16.05 11,624,730
03/13/2015 16.37 16.44 15.89 15.95 21,852,700
03/12/2015 16.74 16.77 16.34 16.49 7,188,914
03/11/2015 16.45 16.69 16.23 16.54 13,316,510
03/10/2015 16.53 16.55 16.22 16.26 17,605,080
03/09/2015 17.19 17.22 16.85 16.9 9,269,165
03/06/2015 17.6 17.62 17.18 17.2 15,615,060
03/05/2015 17.74 17.8 17.54 17.73 13,301,950
03/04/2015 17.62 17.64 17.255 17.43 15,808,610
03/03/2015 17.85 17.995 17.77 17.93 16,438,950
03/02/2015 17.68 17.76 17.33 17.37 12,418,480
02/27/2015 17.45 17.865 17.45 17.82 14,583,970
02/26/2015 17.79 17.91 17.315 17.45 13,361,630
02/25/2015 17.33 17.7 17.23 17.65 12,877,780
02/24/2015 17.26 17.47 17.15 17.33 17,087,200
02/23/2015 17.43 17.52 16.83 16.98 25,316,330
02/20/2015 17.86 18.07 17.72 17.99 9,263,318
02/19/2015 17.56 18.17 17.46 17.98 15,561,000
02/18/2015 18.13 18.34 18.05 18.19 12,763,080
02/17/2015 17.78 18.14 17.5 17.96 12,448,490
02/13/2015 17.92 18.17 17.87 18.05 21,695,780
02/12/2015 16.91 17.75 16.9 17.66 37,020,120
02/11/2015 16.47 17.07 16.32 16.86 24,827,700
02/10/2015 16.41 16.79 16.1 16.74 18,935,460
02/09/2015 16.46 16.5866 16.36 16.41 12,822,280
02/06/2015 16.22 16.36 15.905 16.34 21,301,560
02/05/2015 15.7 15.87 15.63 15.82 21,935,140
02/04/2015 15.42 15.48 15 15.02 22,304,070
02/03/2015 15.33 15.81 15.33 15.759 24,930,930
02/02/2015 14.74 14.95 14.56 14.9 15,009,330
01/30/2015 14.51 14.99 14.265 14.62 23,429,320
01/29/2015 15.04 15.09 14.6 14.81 19,906,590
01/28/2015 15.24 15.31 14.99 15 23,122,320
01/27/2015 15.26 15.7 15.18 15.56 24,749,810
01/26/2015 15.46 15.49 14.67 14.78 30,503,130
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?