Mkt Vector ETF Shs Market Vectors Russia Small-Cap ETF $31.03

down -0.46


29/7/2014 11:03 AM  |  NYSEARCA : RSXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSXJ historical data

Date Open High Low Close Volume
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
4/25/201430.1530.1529.5529.6051,379
4/24/201430.7430.7430.0630.5728,571
4/23/201431.0231.1330.7630.8030,572
4/22/201430.9531.0330.5030.8442,923
4/21/201431.1531.1530.5330.6049,033
4/17/201430.6031.9830.1431.6037,130
4/16/201429.9730.1229.8130.0536,458
4/15/201430.1630.2128.7829.42106,996
4/14/201430.7930.7930.2330.2615,068
4/11/201430.8931.0830.7530.8375,797
4/10/201431.5531.6431.0031.1311,946
4/9/201431.2031.6031.0931.605,978
4/8/201430.8431.1330.8431.0942,269
4/7/201431.5131.5130.7530.7634,217
4/4/201431.9432.2431.5331.6464,610
4/3/201431.9732.0731.6031.7529,884
4/2/201432.2832.4532.1032.4125,865
4/1/201432.3932.7432.2432.4748,677
3/31/201431.6931.9931.0931.8884,854
3/28/201431.1531.1630.5530.7073,021
3/27/201430.8330.9430.5530.5525,186
3/26/201431.2731.5530.8130.81146,447
3/25/201430.9131.3930.4430.6540,454
3/24/201430.6430.6430.1330.3313,108
3/21/201430.2030.6330.0230.0224,445
3/20/201430.8831.1429.8630.0638,513
3/19/201430.5631.1030.4530.7186,675
3/18/201429.6230.5929.6230.4797,774
3/17/201429.0029.4528.7029.0067,852
3/14/201428.0028.9327.9628.90104,630
3/13/201429.7229.7728.3528.49187,199
3/12/201430.4030.5629.9430.0978,589
3/11/201431.1431.3230.6730.7351,735
3/10/201431.4031.8430.8431.20117,453
3/7/201431.6931.9331.0131.3388,494
3/6/201431.9132.4331.4731.89109,451
3/5/201432.2532.4431.9132.10100,750
3/4/201432.2832.2831.7732.1190,928
3/3/201431.2232.4630.6031.11185,759
Trading Center