$20.97 -0.03 (%) MV Russia SmCp Shs - NYSEARCA

Jul. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSXJ historical data

Date Open High Low Close Volume
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
4/13/201523.5223.8023.0223.1014,270
4/10/201523.4423.8823.0223.0465,403
4/9/201523.7023.7023.0123.341,325,380
4/8/201523.4123.6422.9023.1988,520
4/7/201520.5323.3520.5323.0716,526
4/6/201523.0823.5722.8823.3219,916
4/2/201522.2722.7522.2722.5225,524
4/1/201522.0922.2621.5622.018,474
3/31/201521.4721.4721.2021.213,035
3/30/201521.3621.5221.1421.3217,521
3/27/201521.4021.4020.7220.7240,898
3/26/201521.4021.4020.9621.0625,399
3/25/201521.7021.8321.2121.6519,585
3/24/201521.2621.6521.2621.343,389
3/23/201521.4221.4821.0821.1923,074
3/20/201521.0821.3021.0821.296,530
3/19/201521.3321.7220.9120.9121,941
3/18/201521.0221.6521.0221.3226,990
3/17/201521.1221.1220.8121.113,228
3/16/201521.4721.4720.6420.8137,856
3/13/201521.5121.9721.2521.2518,388
3/11/201521.7322.0521.5121.8026,559
3/10/201521.8721.8721.3121.4727,989
3/9/201522.5922.6122.1122.1836,150
3/6/201522.8322.8522.2722.4923,359
3/5/201522.4022.8822.2822.8663,585
3/4/201522.2822.4721.8722.119,745
  • Showing 1-100 of 1,072 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!