Quantcast

Market Vectors Russia ETF Trust Shares of Beneficial Interest ETF Historical Stock Prices

(ETF)
RSX 
$20.785
*  
0.115
0.55%
Get RSX Alerts
*Delayed - data as of Oct. 19, 2018 15:17 ET  -  Find a broker to begin trading RSX now


Community Rating:
View:    RSX Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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.
15:17 21.01 21.145 20.72 20.785 11,380,986
10/18/2018 21.17 21.295 20.85 20.9 16,334,780
10/17/2018 21.44 21.59 21.36 21.44 7,978,261
10/16/2018 21.22 21.53 21.18 21.51 11,661,170
10/15/2018 21.05 21.25 20.9101 21.06 8,119,565
10/12/2018 20.97 21.16 20.745 21.16 15,133,700
10/11/2018 20.58 20.8299 20.445 20.62 16,983,800
10/10/2018 21.15 21.15 20.54 20.56 13,565,010
10/09/2018 21.11 21.31 21.035 21.22 7,897,940
10/08/2018 20.96 21.29 20.945 21.24 10,703,920
10/05/2018 21.18 21.25 21 21.2 9,943,861
10/04/2018 21.37 21.39 20.9 20.93 20,245,450
10/03/2018 21.76 21.895 21.54 21.56 10,579,220
10/02/2018 21.55 21.59 21.36 21.46 9,404,484
10/01/2018 21.56 21.91 21.5116 21.88 7,042,339
09/28/2018 21.49 21.7 21.45 21.56 8,583,281
09/27/2018 21.53 21.675 21.45 21.6 9,280,087
09/26/2018 21.27 21.45 21.13 21.14 7,411,214
09/25/2018 21.38 21.53 21.37 21.49 6,336,942
09/24/2018 21.24 21.37 21.19 21.33 5,955,735
09/21/2018 20.99 21.13 20.95 21.12 8,621,350
09/20/2018 21.08 21.135 20.93 21.06 8,336,042
09/19/2018 20.86 20.91 20.795 20.86 7,198,315
09/18/2018 20.57 20.72 20.5516 20.65 8,962,165
09/17/2018 20.27 20.365 20.235 20.31 6,159,974
09/14/2018 20.16 20.31 20.07 20.18 9,202,043
09/13/2018 20.15 20.27 19.84 19.97 13,732,720
09/12/2018 19.65 19.88 19.59 19.77 15,576,420
09/11/2018 19.22 19.55 19.175 19.55 8,681,897
09/10/2018 19.2 19.25 19.12 19.13 4,681,075
09/07/2018 19.29 19.41 19.15 19.18 8,444,047
09/06/2018 19.54 19.58 19.33 19.45 8,574,997
09/05/2018 19.71 19.71 19.56 19.63 6,052,522
09/04/2018 19.73 19.795 19.62 19.64 9,663,179
08/31/2018 19.89 20.11 19.81 20.03 8,867,763
08/30/2018 19.99 20.02 19.7 19.72 9,712,676
08/29/2018 20.01 20.26 19.975 20.23 6,946,043
08/28/2018 20.16 20.17 19.89 19.91 6,557,390
08/27/2018 20.05 20.19 19.98 20.05 8,854,758
08/24/2018 19.59 19.945 19.59 19.92 10,287,860
08/23/2018 19.74 19.75 19.39 19.4 8,109,033
08/22/2018 19.75 19.86 19.555 19.74 7,441,881
08/21/2018 19.82 20.15 19.81 20.07 10,478,150
08/20/2018 19.78 19.9 19.735 19.88 4,389,764
08/17/2018 19.58 19.86 19.47 19.84 7,975,721
08/16/2018 19.69 19.89 19.6 19.6 7,035,777
08/15/2018 19.73 19.76 19.47 19.61 13,031,100
08/14/2018 20.01 20.21 19.925 20.16 9,809,473
08/13/2018 19.74 19.885 19.51 19.69 7,633,471
08/10/2018 19.79 19.87 19.53 19.58 25,457,410
08/09/2018 20.31 20.41 20.27 20.28 9,768,204
08/08/2018 20.84 20.85 20.35 20.4 21,498,130
08/07/2018 21.35 21.4 21.23 21.27 4,814,265
08/06/2018 21.18 21.2 21.055 21.1 5,597,672
08/03/2018 21.24 21.34 21.19 21.21 4,175,614
08/02/2018 21.43 21.43 21.14 21.22 9,481,509
08/01/2018 21.63 21.77 21.52 21.61 5,492,776
07/31/2018 21.75 21.94 21.725 21.82 9,190,759
07/30/2018 21.65 21.69 21.54 21.57 5,645,775
07/27/2018 21.49 21.58 21.27 21.4 4,679,564
07/26/2018 21.5 21.555 21.4 21.41 6,040,028
07/25/2018 21.26 21.55 21.25 21.52 9,163,456
07/24/2018 21.34 21.48 20.975 21.04 7,762,470
07/23/2018 21.18 21.22 20.995 21.04 6,256,053
07/20/2018 20.93 21.05 20.9 21.04 5,690,093
07/19/2018 21.29 21.315 20.87 20.91 12,526,350
07/18/2018 21.53 21.64 21.415 21.57 6,099,777
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RSX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio