Stock listing

RUS:EQMX EQMX ETF MOEX Fund Акции

Follow EQMX ETF MOEX Fund into a list and get an email when it puts out news.

Share price · RUS:EQMX

138.70 RUB +1.70 (+1.2%)

Close on Oct 30, 2026

Past year +6.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 136.75 – 138.95 RUBOct 30, 2026
Volume: 966,184 sharesOct 30, 2026
52-week range: 103.10 – 151.10 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 257.3M RUBMedian day 1.78M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:EQMX · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	138.70	+1.70	+1.2%	137.15	138.95	136.75	966,184
Thu, Oct 29	137.00	-2.40	-1.7%	139.15	139.30	136.85	2,273,485
Wed, Oct 28	139.40	+0.75	+0.5%	139.45	140.30	138.95	1,687,050
Tue, Oct 27	138.65	+1.25	+0.9%	137.65	140.10	137.15	2,327,757
Mon, Oct 26	137.40	+1.55	+1.1%	136.10	137.50	135.75	734,837
Fri, Oct 23	135.85	+1.55	+1.2%	134.70	136.25	133.35	1,607,696
Thu, Oct 22	134.30	-1.00	-0.7%	134.70	135.45	134.00	1,570,555
Wed, Oct 21	135.30	-1.10	-0.8%	136.65	136.80	134.25	2,580,748
Tue, Oct 20	136.40	+2.10	+1.6%	135.55	136.80	135.25	1,813,584
Mon, Oct 19	134.30	+0.35	+0.3%	134.25	136.35	133.70	2,127,595
Fri, Oct 16	133.95	+2.15	+1.6%	132.00	134.70	131.80	1,308,574
Thu, Oct 15	131.80	-2.10	-1.6%	133.85	134.00	131.50	1,324,632
Wed, Oct 14	133.90	+0.45	+0.3%	134.00	134.80	133.20	1,105,074
Tue, Oct 13	133.45	+2.20	+1.7%	131.45	134.25	130.65	1,922,001
Mon, Oct 12	131.25	+4.35	+3.4%	131.75	131.80	130.40	1,434,762
Fri, Oct 9	126.90	+0.60	+0.5%	127.10	132.05	125.85	2,412,242
Thu, Oct 8	126.30	-1.70	-1.3%	127.25	127.95	125.85	988,417
Wed, Oct 7	128.00	+0.55	+0.4%	127.80	129.10	127.35	1,139,112
Tue, Oct 6	127.45	+0.75	+0.6%	127.00	127.70	126.30	1,245,055
Mon, Oct 5	126.70	+1.75	+1.4%	125.25	127.00	125.10	2,448,126
Fri, Oct 2	124.95	-0.10	-0.1%	124.90	125.35	124.20	1,364,982
Thu, Oct 1	125.05	+0.50	+0.4%	124.10	125.40	123.70	647,460
Wed, Sep 30	124.55	+0.40	+0.3%	123.95	124.80	123.10	910,122
Tue, Sep 29	124.15	+0.35	+0.3%	123.25	124.60	122.00	713,369
Mon, Sep 28	123.80	-0.60	-0.5%	124.50	124.65	123.00	888,730
Fri, Sep 25	124.40	-2.35	-1.9%	125.50	126.15	123.85	968,416
Thu, Sep 24	126.75	-0.25	-0.2%	127.80	129.05	125.25	1,877,014
Wed, Sep 23	127.00	+0.80	+0.6%	126.40	128.00	125.50	1,832,956
Tue, Sep 22	126.20	+2.30	+1.9%	124.25	126.65	124.25	967,558
Mon, Sep 21	123.90	-0.95	-0.8%	124.70	125.00	122.95	686,992
Fri, Sep 18	124.85	+1.55	+1.3%	124.00	125.00	122.60	2,144,991
Thu, Sep 17	123.30	-1.65	-1.3%	124.20	124.60	122.75	3,120,336
Wed, Sep 16	124.95	-3.15	-2.5%	128.25	128.25	124.40	1,104,910
Tue, Sep 15	128.10	-1.20	-0.9%	127.85	129.90	127.70	1,836,930
Mon, Sep 14	129.30	+4.65	+3.7%	125.80	130.35	125.80	1,971,137
Fri, Sep 11	124.65	-1.25	-1.0%	126.00	126.90	123.65	1,336,423
Thu, Sep 10	125.90	+2.35	+1.9%	123.35	126.25	123.35	2,120,648
Wed, Sep 9	123.55	-0.90	-0.7%	124.00	125.05	123.00	1,611,382
Tue, Sep 8	124.45	+0.75	+0.6%	124.00	126.30	123.25	4,797,678
Mon, Sep 7	123.70	+0.15	+0.1%	122.85	124.35	120.05	3,077,536
Fri, Sep 4	123.55	+2.15	+1.8%	123.60	124.20	122.40	2,110,934
Thu, Sep 3	121.40	+1.80	+1.5%	119.50	123.50	119.05	2,692,766
Wed, Sep 2	119.60	-0.10	-0.1%	119.00	120.00	118.20	526,241
Tue, Sep 1	119.70	+1.00	+0.8%	119.20	122.00	117.30	1,486,418
Mon, Aug 31	118.70	+3.25	+2.8%	116.45	119.35	115.95	3,042,007
Fri, Aug 28	115.45	+0.80	+0.7%	115.25	115.95	113.25	1,240,689
Thu, Aug 27	114.65	+1.30	+1.1%	112.35	115.40	112.30	3,261,013
Wed, Aug 26	113.35	-2.25	-1.9%	114.85	117.50	112.35	2,294,045
Tue, Aug 25	115.60	+2.50	+2.2%	114.25	117.20	112.80	2,743,622
Mon, Aug 24	113.10	-3.55	-3.0%	114.90	116.60	112.05	5,200,581
Fri, Aug 21	116.65	+0.80	+0.7%	115.90	117.35	114.95	2,674,377
Thu, Aug 20	115.85	-2.65	-2.2%	118.40	119.65	115.30	3,534,246
Wed, Aug 19	118.50	+0.65	+0.6%	118.75	119.05	116.50	2,712,687
Tue, Aug 18	117.85	+2.95	+2.6%	115.60	118.80	115.15	3,340,165
Mon, Aug 17	114.90	-2.45	-2.1%	115.65	117.25	113.95	4,793,723
Fri, Aug 14	117.35	-4.70	-3.9%	121.80	122.70	116.90	5,077,398
Thu, Aug 13	122.05	-3.55	-2.8%	125.10	125.55	121.05	5,834,163
Wed, Aug 12	125.60	-1.20	-0.9%	127.10	127.50	124.95	1,202,824
Tue, Aug 11	126.80	+1.55	+1.2%	126.45	127.20	126.00	1,625,531
Mon, Aug 10	125.25	+0.75	+0.6%	125.90	126.10	124.40	1,776,690
Fri, Aug 7	124.50	-0.20	-0.2%	125.00	126.00	123.35	4,297,392
Thu, Aug 6	124.70	-1.10	-0.9%	126.05	126.80	123.65	5,173,241
Wed, Aug 5	125.80	+1.70	+1.4%	124.80	126.20	124.65	870,341
Tue, Aug 4	124.10	0.00	0.0%	123.95	124.50	122.65	1,034,056
Mon, Aug 3	124.10	+2.35	+1.9%	122.60	124.60	122.50	845,423
Fri, Jul 31	121.75	+0.65	+0.5%	120.75	122.40	119.30	887,710
Thu, Jul 30	121.10	-1.60	-1.3%	123.50	125.00	120.85	1,677,334

Ticker: RUS:EQMX
Asset type: ETF
Exchange: RUS
Currency: RUB

EQMX ETF MOEX Fund on 6ix

What it is: Exchange-traded fund (ETF)