Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RMB/USD ETN Vaneck (NY: CNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 39.84 39.91 39.32 39.86 6,100 -0.14(-0.35%)
Nov 26, 2008 40.09 40.09 39.99 40.00 2,936 +0.06(+0.15%)
Nov 25, 2008 39.94 39.94 39.89 39.94 2,200 -0.20(-0.50%)
Nov 24, 2008 39.99 40.14 39.97 40.14 7,580 +0.16(+0.40%)
Nov 21, 2008 39.60 39.99 39.60 39.98 10,860 +0.45(+1.14%)
Nov 20, 2008 39.33 39.95 39.28 39.53 37,450 +0.23(+0.59%)
Nov 19, 2008 39.26 39.31 39.26 39.30 3,100 +0.00(+0.00%)
Nov 18, 2008 39.27 39.30 39.27 39.30 975 +0.08(+0.20%)
Nov 17, 2008 39.22 39.22 39.22 39.22 300 +0.02(+0.05%)
Nov 14, 2008 39.12 39.32 39.12 39.20 5,011 -0.17(-0.43%)
Nov 13, 2008 39.43 39.43 39.33 39.37 3,915 +0.16(+0.41%)
Nov 12, 2008 39.37 39.37 39.21 39.21 6,545 -0.08(-0.20%)
Nov 11, 2008 39.29 39.32 39.24 39.29 1,750 -0.14(-0.35%)
Nov 10, 2008 39.43 39.50 39.42 39.43 103,751 +0.32(+0.82%)
Nov 07, 2008 39.23 39.23 39.11 39.11 3,750 -0.16(-0.41%)
Nov 06, 2008 39.34 39.34 39.23 39.27 4,200 +0.04(+0.10%)
Nov 05, 2008 39.36 39.50 39.23 39.23 3,725 -0.04(-0.10%)
Nov 04, 2008 39.35 39.50 39.27 39.27 2,297 +0.01(+0.03%)
Nov 03, 2008 38.72 39.50 38.72 39.26 8,056 +0.26(+0.67%)
Oct 31, 2008 38.84 39.13 38.84 39.00 6,925 -0.09(-0.23%)
Oct 30, 2008 38.80 39.10 38.80 39.09 13,020 +0.32(+0.83%)
Oct 29, 2008 39.07 39.07 38.77 38.77 900 -0.34(-0.87%)
Oct 28, 2008 39.11 39.11 39.11 39.11 130 +0.28(+0.72%)
Oct 27, 2008 38.79 38.83 38.44 38.83 14,464 +0.22(+0.57%)
Oct 24, 2008 38.91 39.07 37.85 38.61 13,957 -0.49(-1.25%)
Oct 23, 2008 39.16 39.50 39.10 39.10 2,252 -0.30(-0.76%)
Oct 22, 2008 39.34 39.66 39.34 39.40 3,797 +0.04(+0.10%)
Oct 21, 2008 39.42 39.42 39.34 39.36 8,225 -0.37(-0.93%)
Oct 20, 2008 39.38 39.84 39.38 39.73 4,876 +0.18(+0.46%)
Oct 17, 2008 39.40 39.55 39.22 39.55 4,795 +0.06(+0.15%)
Oct 16, 2008 39.05 39.49 39.05 39.49 6,406 +0.36(+0.92%)
Oct 15, 2008 39.12 39.41 39.10 39.13 5,092 -0.46(-1.16%)
Oct 14, 2008 38.93 39.59 38.93 39.59 10,550 +0.89(+2.30%)
Oct 13, 2008 38.20 39.40 38.09 38.70 30,098 +0.92(+2.44%)
Oct 10, 2008 38.84 38.96 37.48 37.78 24,194 -1.54(-3.93%)
Oct 09, 2008 39.90 39.99 39.23 39.32 3,021 -0.43(-1.07%)
Oct 08, 2008 38.17 40.00 38.17 39.75 37,100 +1.37(+3.57%)
Oct 07, 2008 38.08 38.78 38.07 38.38 78,379 +0.69(+1.83%)
Oct 06, 2008 38.09 38.28 37.65 37.69 75,944 -0.77(-2.00%)
Oct 03, 2008 38.47 38.71 38.20 38.46 34,032 -0.04(-0.10%)
Oct 02, 2008 38.18 38.75 38.18 38.50 7,066 +0.55(+1.45%)
Oct 01, 2008 38.50 38.50 37.82 37.95 18,482 +0.08(+0.22%)
Sep 30, 2008 38.17 38.20 36.50 37.87 24,907 -0.35(-0.90%)
Sep 29, 2008 39.30 39.60 0.2000 38.21 35,986 -0.95(-2.42%)
Sep 26, 2008 39.29 39.41 39.03 39.16 0 -0.35(-0.89%)
Sep 25, 2008 39.55 39.60 39.51 39.51 6,415 -0.14(-0.35%)
Sep 24, 2008 39.60 39.66 39.47 39.65 12,500 +0.03(+0.08%)
Sep 23, 2008 39.74 39.75 39.62 39.62 6,488 +0.03(+0.08%)
Sep 22, 2008 39.40 39.65 38.40 39.59 14,585 +0.19(+0.48%)
Sep 19, 2008 37.51 39.50 37.51 39.40 0 +0.85(+2.20%)
Sep 18, 2008 37.46 39.35 36.15 38.55 68,980 -0.84(-2.13%)
Sep 17, 2008 36.49 39.39 29.37 39.39 478,120 +2.47(+6.69%)
Sep 16, 2008 39.20 39.51 36.51 36.92 37,321 -2.30(-5.86%)
Sep 15, 2008 39.49 39.56 39.22 39.22 6,475 -0.29(-0.73%)
Sep 12, 2008 39.61 39.61 39.20 39.51 5,841 +0.03(+0.08%)
Sep 11, 2008 39.51 39.52 39.47 39.47 9,975 -0.08(-0.19%)
Sep 10, 2008 39.50 39.62 39.50 39.55 25,702 -0.02(-0.05%)
Sep 09, 2008 39.55 39.61 39.51 39.57 19,086 +0.14(+0.36%)
Sep 08, 2008 39.30 39.57 39.30 39.43 5,650 +0.03(+0.08%)
Sep 05, 2008 39.47 39.49 39.40 39.40 0 -0.01(-0.03%)
Sep 04, 2008 39.54 39.54 39.41 39.41 3,850 +0.04(+0.10%)
Sep 03, 2008 39.47 39.48 39.33 39.37 25,904 -0.08(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.