$29.34 0.00 (%) VanEck Vc Rs SC Shs - NYSE ARCA

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSXJ historical data

Date Open High Low Close Volume
8/25/201629.0529.3629.0529.3433,839
8/24/201629.0829.2228.8529.0019,370
8/23/201629.0629.2629.0329.0335,305
8/22/201628.7529.0028.7328.7320,359
8/19/201629.1929.2428.9429.0512,804
8/18/201629.1529.3628.9629.0116,608
8/17/201628.9329.2928.8229.157,348
8/16/201628.9129.0428.7029.0412,027
8/15/201628.7028.9428.6728.9423,230
8/12/201628.5128.7428.4528.5324,186
8/11/201628.4728.9428.4728.7020,459
8/10/201628.6828.8628.2828.287,044
8/9/201628.3028.6028.2828.3646,428
8/8/201628.2028.2828.1328.246,493
8/5/201627.9828.2827.9428.2424,021
8/4/201627.8928.4427.8928.2335,250
8/3/201627.9128.3527.8128.0627,524
8/2/201627.8728.4827.7327.9826,583
8/1/201628.0428.2627.6627.6690,163
7/29/201628.0228.5027.9428.5023,461
7/28/201627.8528.1027.8528.105,044
7/27/201628.0528.3627.5228.0688,063
7/26/201628.0628.3327.7028.2114,637
7/25/201628.3128.3128.1528.295,357
7/22/201628.0328.2827.9928.109,847
7/21/201628.2328.3027.9128.0243,039
7/20/201627.7228.2327.7228.0850,270
7/19/201628.1228.1727.6827.7525,910
7/18/201627.9928.1027.8928.1011,699
7/15/201628.0028.1427.9128.008,776
7/14/201627.8228.4227.8228.1926,577
7/13/201627.8227.8227.5227.7028,099
7/12/201627.7827.7927.4227.7315,163
7/11/201627.6927.8127.4827.492,102
7/8/201627.1127.4927.1127.493,630
7/7/201627.0527.2726.8227.0318,742
7/6/201626.6627.4826.6627.2836,289
7/5/201626.9527.2226.9027.1216,835
7/1/201626.6626.9026.4326.878,959
6/30/201626.6726.9626.6626.8430,078
6/29/201626.3926.7626.3126.7033,894
6/28/201625.9626.3925.7526.3922,181
6/27/201626.2526.2525.5125.5618,181
6/24/201625.6326.3825.6325.9245,770
6/23/201626.8627.1826.6527.1834,192
6/22/201627.2527.2526.4126.4134,050
6/21/201626.6827.0226.5626.9920,489
6/20/201626.5027.0526.4526.8642,571
6/17/201626.1926.3026.1126.3019,945
6/16/201625.9026.3425.6626.1425,569
6/15/201625.5826.2825.5825.9411,470
6/14/201625.4525.5925.1025.4248,504
6/13/201625.7025.7125.1525.2786,686
6/10/201625.7926.0025.5825.5824,028
6/9/201626.6226.6225.9126.1853,562
6/8/201626.6726.6826.2726.31111,431
6/7/201625.8326.3325.8326.3318,470
6/6/201625.5325.8025.3925.7317,343
6/3/201625.2225.6325.1625.6317,192
6/2/201624.3824.8024.3824.8045,556
6/1/201624.5024.5624.3024.4222,049
5/31/201624.7324.9624.4424.505,630
5/27/201624.8425.1024.7024.9511,808
5/26/201625.0325.0924.8824.9713,271
5/25/201624.7024.9424.7024.8933,349
5/24/201624.3124.4324.2424.4220,930
5/23/201623.8424.2523.8424.2517,119
5/20/201623.9924.0323.7923.954,388
5/19/201623.6123.7023.4823.7010,055
5/18/201624.5724.7323.8524.0027,215
5/17/201624.3224.4824.3124.3714,990
5/16/201624.0424.3724.0424.2237,183
5/13/201623.4723.6923.4723.535,344
5/12/201623.5623.7423.4923.556,794
5/11/201623.5223.8623.5023.7913,307
5/10/201623.4223.5623.0523.4925,957
5/9/201623.6423.6423.2923.4434,826
5/6/201623.5723.7823.5723.7114,272
5/5/201623.8823.9823.5723.695,031
5/4/201623.7523.9623.6123.618,571
5/3/201623.8323.8323.5523.6512,963
4/29/201624.0924.6424.0924.605,579
4/28/201624.2324.7524.2324.4331,786
4/27/201624.2424.4024.0924.2854,733
4/26/201624.1324.3524.0824.35100,033
4/25/201624.5524.5524.1024.3016,917
4/22/201624.2424.5124.1524.5136,728
4/21/201624.3224.3223.8123.869,114
4/20/201624.1424.6524.0724.4830,109
4/19/201623.9624.3523.9124.24157,788
4/18/201623.0723.6822.7623.66159,932
4/15/201623.6423.6823.3423.5511,577
4/14/201623.7023.8323.6823.736,581
4/13/201623.6423.7423.5023.524,868
4/12/201623.1823.6722.9823.6012,841
4/11/201622.7923.0922.7922.9515,027
4/8/201622.5222.6022.3822.577,025
4/7/201622.0922.3922.0922.347,495
4/6/201621.9722.6821.9622.6818,703
4/5/201621.8822.0321.7221.93186,280
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center