Quantcast

VanEck Vectors Russia Small-Cap ETF Historical Stock Prices

(ETF)
RSXJ 
$35.01
*  
0.1377
0.39%
Get RSXJ Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading RSXJ now


Community Rating:
View:    RSXJ 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
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 23-APR-2019 TO 23-JUL-2019

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 N/A 35.03 34.99 35.01 930
07/23/2019 34.99 35.03 34.99 35.01 930
07/22/2019 35 35 34.8723 34.8723 2,494
07/19/2019 35.17 35.2175 35.1215 35.1215 432
07/18/2019 34.941 35.07 34.9 35.04 3,719
07/17/2019 35.029 35.03 34.909 34.909 587
07/16/2019 34.98 35.1271 34.865 34.865 3,323
07/15/2019 35.27 35.3175 35.2424 35.27 1,100
07/12/2019 35.01 35.15 35.0096 35.1038 2,361
07/11/2019 35.18 35.18 35.06 35.0649 2,038
07/10/2019 35.2 35.21 35.065 35.155 21,159
07/09/2019 34.54 34.5536 34.51 34.5536 1,742
07/08/2019 34.81 34.81 34.77 34.78 1,662
07/05/2019 34.75 34.93 34.75 34.93 1,359
07/03/2019 34.5035 34.6764 34.23 34.6764 13,763
07/02/2019 34.62 34.75 34.4562 34.4562 1,073
07/01/2019 34.45 34.69 34.45 34.5 2,960
06/28/2019 34.305 34.305 34.302 34.302 539
06/27/2019 34.43 34.47 34.36 34.365 2,268
06/26/2019 34.42 34.45 34.295 34.315 8,649
06/25/2019 34.22 34.34 34.17 34.17 3,531
06/24/2019 34 34.48 34 34.3668 11,332
06/21/2019 33.69 34.1 33.69 34.1 2,240
06/20/2019 33.93 34.0116 33.93 34.0116 604
06/19/2019 33.37 33.495 33.37 33.495 344
06/18/2019 33.06 33.33 33.06 33.265 934
06/17/2019 33.03 33.07 32.8289 32.8289 1,273
06/14/2019 32.8699 32.8699 32.695 32.695 1,324
06/13/2019 32.35 32.545 32.35 32.545 2,113
06/12/2019 32.24 32.3799 32.19 32.2 3,105
06/11/2019 32.29 32.4686 32.25 32.3557 1,919
06/10/2019 32.02 32.2078 32.02 32.16 1,415
06/07/2019 31.9 32.11 31.9 32.11 3,276
06/06/2019 31.9707 32.0196 31.94 32.0196 576
06/05/2019 31.72 32.02 31.7033 31.7523 9,138
06/04/2019 31.503 31.6676 31.5 31.6676 1,742
06/03/2019 31.49 31.65 31.49 31.59 2,956
05/31/2019 31.34 31.4599 31.34 31.4599 2,038
05/30/2019 31.56 31.69 31.56 31.63 1,796
05/29/2019 31.7 31.81 31.7 31.81 576
05/28/2019 31.7887 31.7887 31.693 31.693 402
05/24/2019 31.76 31.8132 31.76 31.805 2,289
05/23/2019 31.56 31.7 31.56 31.59 822
05/22/2019 31.7 31.95 31.48 31.865 10,216
05/21/2019 31.23 31.4321 31.23 31.43 1,252
05/20/2019 31.2 31.31 31.2 31.31 176
05/17/2019 31.03 31.03 30.95 31.0115 653
05/16/2019 31.23 31.23 30.96 31.2005 20,198
05/15/2019 30.6947 30.735 30.6947 30.735 703
05/14/2019 30.75 30.75 30.44 30.54 6,558
05/13/2019 30.25 30.449 30.21 30.39 28,676
05/10/2019 30.45 30.905 30.45 30.905 5,840
05/09/2019 30.52 30.61 30 30.37 13,406
05/08/2019 30.81 30.95 30.81 30.95 656
05/07/2019 30.9371 30.9371 30.76 30.8357 2,274
05/06/2019 30.8 31.35 30.8 31.03 9,707
05/03/2019 31.1 31.2527 30.9 31.2108 22,475
05/02/2019 31 31.05 30.85 31.02 11,002
05/01/2019 31.45 31.45 31.1559 31.2311 12,939
04/30/2019 31.37 31.37 31.23 31.34 13,969
04/29/2019 31.4 31.69 31.1731 31.3855 9,347
04/26/2019 31.0876 31.22 31.0286 31.145 15,238
04/25/2019 31.18 31.18 30.98 31 1,837
04/24/2019 31.45 31.45 31.25 31.285 5,327
04/23/2019 31.59 31.76 31.46 31.76 8,161
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RSXJ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio