Russell Inv International Devd Mkts Y (RINYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 07 May 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 06 May 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 03 May 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 02 May 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 01 May 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 30 Apr 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 29 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 26 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 25 Apr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 24 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 23 Apr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 22 Apr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 19 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 18 Apr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 17 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 16 Apr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 15 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 12 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 11 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 10 Apr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 09 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 08 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 05 Apr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 04 Apr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 03 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 02 Apr 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 01 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 28 Mar 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 27 Mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 26 Mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 25 Mar 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 22 Mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 21 Mar 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 20 Mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 19 Mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 18 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 15 Mar 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 14 Mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 13 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 12 Mar 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 11 Mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 08 Mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 07 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 06 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 05 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 04 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 01 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 29 Feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 28 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 27 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 26 Feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 23 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 22 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 21 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 20 Feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 16 Feb 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 15 Feb 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 14 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 13 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 12 Feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 09 Feb 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 08 Feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 07 Feb 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 06 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 05 Feb 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 02 Feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 01 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 31 Jan 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 30 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 29 Jan 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 26 Jan 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 25 Jan 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 24 Jan 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 23 Jan 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 22 Jan 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 19 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 18 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 17 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 16 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 12 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 11 Jan 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 10 Jan 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 09 Jan 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 08 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 05 Jan 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 04 Jan 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 03 Jan 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 02 Jan 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 29 Dec 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 28 Dec 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 27 Dec 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 26 Dec 2023 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 22 Dec 2023 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 21 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 20 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 19 Dec 2023 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 19 Dec 2023 | 0.973 Dividend | |||||
| 18 Dec 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 40.39 | - |
| 15 Dec 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 40.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.