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 30, 2005 15.40 15.40 15.40 15.40 600 -0.19(-1.22%)
Nov 29, 2005 15.30 15.59 15.30 15.59 400 +0.34(+2.23%)
Nov 28, 2005 15.25 15.25 15.25 15.25 100 -0.05(-0.33%)
Nov 25, 2005 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Nov 23, 2005 15.35 15.43 15.30 15.30 1,000 +0.01(+0.07%)
Nov 22, 2005 15.30 15.30 15.29 15.29 600 -0.11(-0.71%)
Nov 21, 2005 15.39 15.40 15.35 15.40 1,400 +0.16(+1.05%)
Nov 18, 2005 15.24 15.30 15.24 15.24 1,000 -0.01(-0.07%)
Nov 17, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Nov 16, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Nov 15, 2005 15.05 15.25 15.05 15.25 1,200 +0.20(+1.33%)
Nov 14, 2005 15.10 15.10 15.05 15.05 900 -0.19(-1.25%)
Nov 11, 2005 15.24 15.24 15.24 15.24 1,000 +0.13(+0.86%)
Nov 10, 2005 15.10 15.11 15.10 15.11 200 +0.00(+0.00%)
Nov 09, 2005 15.11 15.11 15.11 15.11 5,400 -0.04(-0.26%)
Nov 08, 2005 15.15 15.15 15.15 15.15 200 +0.00(+0.00%)
Nov 07, 2005 15.10 15.15 15.10 15.15 300 +0.05(+0.33%)
Nov 04, 2005 15.10 15.10 15.05 15.10 2,100 +0.00(+0.00%)
Nov 03, 2005 15.10 15.10 15.10 15.10 600 -0.05(-0.30%)
Nov 02, 2005 15.10 15.15 15.10 15.15 300 +0.05(+0.30%)
Nov 01, 2005 15.13 15.25 15.10 15.10 9,600 -0.13(-0.85%)
Oct 31, 2005 15.23 15.23 15.23 15.23 100 -0.02(-0.13%)
Oct 28, 2005 15.10 15.25 15.10 15.25 1,300 +0.15(+0.99%)
Oct 27, 2005 15.10 15.10 15.10 15.10 200 +0.10(+0.67%)
Oct 26, 2005 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Oct 25, 2005 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Oct 24, 2005 15.00 15.00 15.00 15.00 100 -0.08(-0.53%)
Oct 21, 2005 15.08 15.08 15.08 15.08 500 +0.00(+0.00%)
Oct 20, 2005 15.05 15.08 15.05 15.08 1,100 +0.02(+0.13%)
Oct 19, 2005 15.50 15.50 15.00 15.06 4,500 -0.54(-3.46%)
Oct 18, 2005 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Oct 17, 2005 15.70 15.70 15.60 15.60 400 -0.19(-1.20%)
Oct 14, 2005 15.86 15.87 15.79 15.79 1,500 -0.21(-1.31%)
Oct 13, 2005 16.15 16.15 16.00 16.00 1,200 -0.25(-1.54%)
Oct 12, 2005 16.30 16.30 16.25 16.25 300 -0.10(-0.61%)
Oct 11, 2005 16.35 16.35 16.35 16.35 100 -0.10(-0.61%)
Oct 10, 2005 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 07, 2005 16.45 16.45 16.45 16.45 200 +0.00(+0.00%)
Oct 06, 2005 16.45 16.45 16.45 16.45 100 +0.00(+0.00%)
Oct 05, 2005 16.50 16.50 16.45 16.45 200 -0.05(-0.30%)
Oct 04, 2005 16.70 16.70 16.50 16.50 600 -0.20(-1.20%)
Oct 03, 2005 16.65 16.70 16.65 16.70 700 +0.11(+0.66%)
Sep 30, 2005 16.51 16.67 16.51 16.59 1,200 +0.08(+0.48%)
Sep 29, 2005 16.32 16.51 16.32 16.51 4,500 +0.13(+0.79%)
Sep 28, 2005 16.38 16.38 16.38 16.38 300 +0.06(+0.37%)
Sep 27, 2005 16.32 16.32 16.32 16.32 0 +0.00(+0.00%)
Sep 26, 2005 16.32 16.32 16.32 16.32 0 +0.00(+0.00%)
Sep 23, 2005 16.32 16.32 16.32 16.32 100 -0.08(-0.49%)
Sep 22, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Sep 21, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Sep 20, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Sep 19, 2005 16.30 16.40 16.30 16.40 300 +0.10(+0.61%)
Sep 16, 2005 16.90 16.90 16.30 16.30 8,000 -0.61(-3.61%)
Sep 15, 2005 17.00 17.00 16.91 16.91 200 -0.09(-0.53%)
Sep 14, 2005 17.00 17.00 17.00 17.00 300 +0.10(+0.59%)
Sep 13, 2005 16.90 16.90 16.90 16.90 500 +0.00(+0.00%)
Sep 12, 2005 17.00 17.00 16.90 16.90 1,200 -0.10(-0.59%)
Sep 09, 2005 17.00 17.00 17.00 17.00 900 +0.00(+0.00%)
Sep 08, 2005 17.00 17.00 16.96 17.00 600 +0.10(+0.59%)
Sep 07, 2005 16.90 16.90 16.90 16.90 400 -0.10(-0.59%)
Sep 06, 2005 17.10 17.10 17.00 17.00 900 -0.18(-1.05%)
Sep 02, 2005 17.15 17.18 17.15 17.18 900 +0.03(+0.17%)
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.