Mkt Vector ETF Shs Market Vectors Russia Small-Cap ETF $31.65

up +0.02


23/9/2014 03:55 PM  |  NYSEARCA : RSXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSXJ historical data

Date Open High Low Close Volume
9/22/201432.2632.2631.5931.6380,535
9/19/201432.4932.5832.1132.1980,433
9/18/201432.6233.0032.0732.19222,849
9/17/201432.7632.9832.5032.5061,546
9/16/201432.7333.5332.5132.9921,547
9/15/201433.1433.4132.6632.6620,186
9/12/201433.3533.4533.1033.2832,610
9/11/201433.0533.4032.8833.30102,510
9/10/201433.2533.8133.2533.66192,837
9/9/201433.9533.9933.4333.48106,249
9/8/201434.0734.3333.7634.1216,123
9/5/201434.2434.4033.8734.3035,240
9/4/201433.1133.7633.1133.34133,017
9/3/201433.4833.7233.4833.60150,663
9/2/201432.3232.5032.1832.35138,603
8/29/201432.5632.7732.4032.7731,512
8/28/201432.8733.2032.6332.84104,178
8/27/201433.5133.7633.5033.5635,286
8/26/201433.3333.5433.1733.5466,882
8/25/201433.5833.7933.4133.6616,576
8/22/201433.5033.5033.2233.3810,761
8/21/201433.2733.5933.2733.48309,944
8/20/201433.1433.5033.1433.34164,787
8/19/201432.9933.3532.7233.10149,502
8/18/201432.4932.8232.4932.7560,183
8/15/201432.4132.4231.5032.1779,160
8/14/201432.3532.4632.1132.1298,671
8/13/201432.0732.0731.7231.7449,153
8/12/201431.3931.5831.2331.3936,078
8/11/201431.0531.5530.9031.4624,861
8/8/201430.0130.8029.9730.6540,673
8/7/201429.9530.0129.6029.9387,457
8/6/201430.4130.4129.7530.2170,122
8/5/201430.8030.9430.3330.4169,820
8/4/201430.9431.5530.7731.2229,367
8/1/201430.9430.9930.7430.8337,999
7/31/201431.2731.5130.7830.9536,218
7/30/201431.3331.6031.2131.3360,590
7/29/201431.3531.5030.8631.0358,853
7/28/201431.8931.8931.1231.49162,907
7/25/201432.7132.7132.0232.1259,676
7/24/201432.6732.9332.6632.7310,313
7/23/201432.8933.1332.5432.5621,845
7/22/201432.5532.9632.5532.8718,254
7/21/201432.6032.8532.0832.3658,199
7/18/201432.9433.5532.8133.2279,226
7/17/201433.4733.9032.7132.80100,675
7/16/201434.5034.8634.4334.7262,043
7/15/201434.4534.9034.3534.7599,141
7/14/201434.3034.7334.2234.68132,384
7/11/201434.6734.7034.4534.5837,589
7/10/201434.5334.8534.3734.55147,498
7/9/201435.2935.3034.8635.2096,241
7/8/201435.5035.6535.0135.3376,419
7/7/201435.9835.9835.4535.8961,698
7/3/201435.5935.8035.3035.8035,375
7/2/201435.1835.5035.1835.3962,527
7/1/201435.0035.2934.5234.5287,714
6/30/201434.8135.3234.7934.9381,844
6/27/201434.9535.0634.8835.0439,602
6/26/201435.0535.0534.7234.7915,096
6/25/201435.0035.1834.7835.0118,697
6/24/201434.8035.4434.8035.0249,477
6/20/201434.6334.9133.9534.3253,070
6/19/201435.2835.4234.6035.0037,081
6/18/201434.7335.1934.6035.1623,495
6/17/201434.5235.0034.1634.3537,784
6/16/201435.4635.5034.7534.80104,994
6/13/201435.3835.6435.1135.6148,201
6/12/201435.8435.9735.2635.2627,303
6/11/201435.7735.9535.3635.8522,473
6/10/201435.9435.9435.5535.8934,175
6/9/201435.7636.2035.7236.1518,528
6/6/201435.7235.8935.3835.8662,592
6/5/201435.1735.3034.8535.1119,891
6/4/201434.8435.5034.8335.2985,959
6/3/201435.3835.3834.6634.8537,276
6/2/201435.9936.0034.6534.9584,757
5/30/201435.0035.0034.1934.7274,787
5/29/201434.8235.4534.8135.1075,135
5/28/201434.7034.7034.3034.6942,644
5/27/201434.7334.7334.0134.38137,427
5/23/201434.6334.7334.5134.7350,054
5/22/201433.9934.3133.6233.9078,013
5/21/201433.0733.7933.0733.7985,977
5/20/201432.6432.7432.3132.6049,953
5/19/201432.2932.6132.2732.47128,778
5/16/201431.6532.1331.5431.9976,070
5/15/201432.0532.1731.5331.65119,279
5/13/201432.1732.2031.8732.04102,268
5/12/201431.4031.8531.4031.8370,198
5/8/201431.3531.8231.2031.4329,256
5/7/201430.7031.5230.4531.5281,821
5/6/201430.4930.8630.3830.3855,739
5/5/201430.1130.3330.1030.2747,733
5/2/201430.0630.3930.0530.17111,381
5/1/201430.3230.4830.1730.2031,362
4/30/201430.1930.4930.0030.3941,358
4/29/201430.3430.7230.1430.4644,368
4/28/201429.6430.3229.6430.3233,712
Trading Center