VanEck Russia Small-Cap ETF (RSXJ) Historical Stock Data

12.97 ↑1.73 (15.39%)

As of March 4, 2022, 1:22pm EST.

Historical Data

In the past 30 trading days, RSXJ is down -0.97% a day on average. There have been 19 days where VanEck Russia Small-Cap ETF closed green and 11 days where RSXJ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-06	11.24	11.24	↑$0.00 (0.00%)	11.24	11.24	527
2022-12-30	11.24	11.24	↑$0.00 (0.00%)	11.24	11.24	527
2022-12-23	11.24	11.24	↑$0.00 (0.00%)	11.24	11.24	527
2022-12-16	11.24	11.24	↑$0.00 (0.00%)	11.24	11.24	527
2022-12-09	11.24	11.24	↑$0.00 (0.00%)	11.24	11.24	527
2022-12-02	11.24	11.24	↑$0.00 (0.00%)	11.24	11.24	527
2022-03-04	13.51	10.33	↓$3.18 (-23.54%)	10.01	14.47	81.94K
2022-03-02	18.00	17.16	↓$0.84 (-4.67%)	14.00	19.32	55.14K
2022-02-25	23.23	21.90	↓$1.33 (-5.73%)	21.10	23.95	79.70K
2022-02-04	29.09	29.62	↑$0.53 (1.82%)	29.00	29.63	4.20K
2022-01-04	33.39	33.30	↓$0.09 (-0.27%)	33.34	33.70	35.01K
2021-12-30	33.25	33.25	↑$0.00 (0.00%)	33.25	33.25	348
2021-12-29	32.90	32.96	↑$0.06 (0.18%)	32.88	33.36	2.86K
2021-12-28	32.72	33.02	↑$0.30 (0.91%)	32.72	33.32	1.58K
2021-12-27	33.46	33.08	↓$0.38 (-1.14%)	33.00	33.77	34.49K
2021-12-23	32.74	32.88	↑$0.14 (0.43%)	32.72	32.88	0.96K
2021-12-22	32.75	32.92	↑$0.17 (0.53%)	32.72	33.21	2.59K
2021-12-21	32.71	32.86	↑$0.14 (0.44%)	32.60	32.95	16.68K
2021-12-20	32.39	32.50	↑$0.11 (0.34%)	32.02	33.90	28.72K
2021-12-17	34.23	34.80	↑$0.57 (1.67%)	34.23	34.80	4.58K
2021-12-16	33.80	35.06	↑$1.26 (3.73%)	33.80	35.14	79.01K
2021-12-15	33.50	33.86	↑$0.36 (1.07%)	33.09	34.30	56.24K
2021-12-06	35.87	35.58	↓$0.29 (-0.81%)	35.58	35.87	2.37K
2021-12-03	36.79	35.97	↓$0.82 (-2.23%)	35.97	36.79	2.48K
2021-12-02	36.30	36.54	↑$0.24 (0.65%)	36.30	36.54	576
2021-12-01	36.43	36.22	↓$0.21 (-0.59%)	35.97	36.43	1.27K
2021-11-30	35.40	35.53	↑$0.13 (0.37%)	35.35	35.67	1.01K
2021-11-29	35.98	35.42	↓$0.56 (-1.56%)	35.42	36.01	3.45K
2021-11-26	35.04	34.91	↓$0.13 (-0.38%)	34.67	35.04	3.15K
2021-11-24	36.32	36.20	↓$0.12 (-0.34%)	36.20	36.32	810