Historical Data for VanEck Vectors Russia Small-Cap (RSXJ)

$ 35.60   0.3383 (+0.96%) Volume: 4.55k 12:57 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 36.96 36.96 35.59 35.60 4.55k 0.3383 0.96% 35.60 162.32k 38
11/25/20 35.40 35.40 35.2617 35.2617 376 -0.3633 -1.02% 35.2617 13.31k 18
11/24/20 35.4476 35.625 35.4476 35.625 889 0.5502 1.57% 35.625 31.53k 31
11/23/20 35.3557 35.3557 35.0748 35.0748 1.29k 0.0107 0.03% 35.0748 45.19k 34
11/20/20 35.28 35.28 35.0641 35.0641 249 0.0165 0.05% 35.0641 8.78k 29
11/19/20 35.04 35.18 35.04 35.0476 477 -0.3051 -0.86% 35.0476 16.75k 13
11/18/20 35.61 35.61 35.3527 35.3527 943 0.3756 1.07% 35.3527 33.42k 25
11/17/20 35.0177 35.0177 34.9771 34.9771 506 -0.3254 -0.92% 34.9771 17.72k 9
11/16/20 34.96 35.3025 34.91 35.3025 2.05k 0.8007 2.32% 35.3025 71.58k 39
11/13/20 34.295 34.60 34.25 34.5018 15.07k 0.6287 1.86% 34.5018 517.59k 74
11/12/20 34.00 34.00 33.78 33.8731 1.67k -0.1469 -0.43% 33.8731 56.58k 22
11/11/20 34.02 34.02 34.02 34.02 96 -0.024 -0.07% 34.02 N/A 14
11/10/20 33.92 34.044 33.92 34.044 601 0.1989 0.59% 34.044 20.43k 16
11/09/20 33.50 33.87 33.50 33.8451 11.02k 1.0221 3.11% 33.8451 371.95k 55
11/06/20 32.96 32.96 32.80 32.823 535 -0.0674 -0.20% 32.823 17.59k 22
11/05/20 32.8904 32.8904 32.8904 32.8904 47 0.3404 1.05% 32.8904 N/A 10
11/04/20 31.75 32.69 31.75 32.55 3.78k 1.1139 3.54% 32.55 122.21k 37
11/03/20 31.44 31.455 31.4361 31.4361 680 0.5661 1.83% 31.4361 21.38k 32
11/02/20 30.92 31.00 30.65 30.87 16.72k -0.0209 -0.07% 30.87 514.3k 76
10/30/20 31.17 31.19 30.83 30.8909 661 -0.6188 -1.96% 30.8909 20.53k 27
10/29/20 31.34 31.5097 31.21 31.5097 263 0.6297 2.04% 31.5097 8.23k 18
10/28/20 31.10 31.3699 30.86 30.88 3.2k -1.535 -4.74% 30.88 99.39k 39
10/27/20 32.43 32.6062 32.415 32.415 1.15k -0.5451 -1.65% 32.415 37.41k 20