$19.22 +0.11 (%) MV Russia SmCp Shs - NYSEARCA

Sep. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSXJ historical data

Date Open High Low Close Volume
9/2/201519.4319.6118.9219.2244,808
9/1/201520.1520.3319.1119.11159,087
8/31/201519.7320.3619.4720.28143,724
8/28/201519.3220.1319.2019.8568,831
8/27/201518.6619.6718.4019.1870,712
8/26/201518.0018.6117.8918.42158,108
8/25/201518.0718.7618.0718.23129,311
8/24/201518.0018.3717.4317.88167,964
8/21/201519.5019.5318.7018.7677,741
8/20/201519.5019.9119.3119.5795,713
8/19/201520.1720.1719.6219.62120,825
8/18/201520.2020.3319.9820.0181,598
8/17/201520.2420.5120.1520.4044,470
8/14/201520.3420.7220.3220.3880,797
8/13/201520.5620.5920.1920.4140,427
8/12/201520.1620.6220.1620.5240,344
8/11/201520.7520.8420.4020.4569,469
8/10/201520.4421.2320.4420.7634,066
8/7/201520.2520.6320.2420.4554,149
8/6/201520.3420.5420.1220.1215,900
8/5/201520.6220.8120.3820.38101,622
8/4/201520.7720.7720.3520.3674,495
8/3/201520.9921.0520.4220.4247,368
7/31/201521.0721.4520.9820.988,263
7/30/201521.1621.7621.1621.334,126
7/29/201521.3321.8121.2521.739,501
7/28/201521.0021.1320.9020.9711,676
7/27/201521.3221.3320.9821.0060,173
7/24/201521.9421.9421.3421.4612,094
7/23/201522.2922.2921.8121.9213,669
7/22/201522.5622.6122.1522.158,174
7/21/201522.9122.9222.5922.629,627
7/20/201522.9722.9722.5022.5014,089
7/17/201523.0023.0522.7522.8847,603
7/16/201522.8323.1022.8322.8929,113
7/15/201522.7922.8922.4822.4815,609
7/14/201522.2422.6322.0822.631,681
7/13/201521.9722.2621.8022.0117,483
7/10/201521.7321.8321.5621.737,042
7/9/201521.4721.6821.3321.343,948
7/8/201521.3221.3221.0121.068,125
7/7/201521.1921.7421.1921.7413,249
7/6/201522.0622.0621.5721.577,950
7/2/201522.2122.6122.2122.495,155
7/1/201522.5822.5822.1022.198,357
6/30/201522.2722.4522.2522.452,437
6/29/201522.6622.7122.0922.098,032
6/26/201522.8222.8222.7122.758,250
6/25/201522.9522.9522.7122.7131,012
6/24/201523.1623.2123.0023.1612,514
6/23/201523.2823.4823.1123.389,767
6/22/201523.6123.6823.2323.688,027
6/19/201523.4123.4123.1123.1110,226
6/18/201523.6723.7623.5223.524,281
6/17/201523.3823.5523.2223.555,219
6/16/201523.3823.4923.3823.491,311
6/15/201522.8823.4122.8823.317,582
6/12/201523.0023.2022.8823.167,230
6/11/201523.2423.2823.0023.0214,171
6/10/201523.6123.6523.2823.4021,380
6/9/201523.2823.3023.0223.023,020
6/8/201523.2523.2623.0023.0817,616
6/5/201523.1123.2323.0023.2015,977
6/4/201523.6823.7923.1023.1064,326
6/3/201524.0924.3423.7823.7829,014
6/2/201524.2524.6624.1224.5932,416
6/1/201524.3524.5023.6923.6941,725
5/29/201524.6224.8124.2624.2745,852
5/28/201524.6524.6524.4924.6541,592
5/27/201524.6125.0424.5724.6620,842
5/26/201525.6425.6424.8424.8436,528
5/22/201525.6625.9825.6025.7419,269
5/21/201525.6925.7525.3725.6277,053
5/20/201525.5625.8025.3125.7626,341
5/19/201525.8326.0325.5725.6020,615
5/18/201526.0826.1525.8026.0517,104
5/15/201525.7025.9825.6625.9810,090
5/14/201525.4025.7525.4025.5233,453
5/13/201525.7425.8525.2825.789,540
5/12/201525.0425.8724.6025.2533,681
5/11/201524.5925.2024.5125.2011,659
5/8/201524.9525.2024.6824.8638,557
5/7/201524.6624.9024.5824.6213,322
5/6/201525.3525.3524.6724.6818,480
5/5/201524.9825.3124.9825.1812,414
5/4/201524.9024.9624.6524.9320,530
5/1/201524.9924.9924.6924.753,227
4/30/201524.6324.6924.4324.6912,543
4/29/201524.6824.8724.3124.31101,304
4/28/201524.5424.8224.1424.5275,049
4/27/201524.7624.9224.0524.0516,153
4/24/201524.5424.8524.2224.3932,565
4/23/201524.6124.8524.4324.4371,299
4/22/201524.2424.3423.9824.3083,933
4/21/201524.2624.2623.6824.115,945
4/20/201524.2024.7723.6123.916,709
4/17/201524.7624.8023.7324.0937,323
4/16/201524.8925.5024.7525.0232,560
4/15/201524.4024.9924.2024.73180,763
4/14/201523.6724.2123.2023.99161,081
  • Showing 1-100 of 1,099 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!