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 (%)
Dec 31, 2004 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 30, 2004 19.70 20.02 19.70 20.00 30,700 +0.22(+1.11%)
Dec 29, 2004 19.75 19.78 19.63 19.78 10,000 -0.12(-0.60%)
Dec 28, 2004 20.42 20.42 19.90 19.90 2,600 -0.65(-3.16%)
Dec 27, 2004 20.80 20.80 20.50 20.55 2,400 -0.27(-1.30%)
Dec 23, 2004 20.77 20.83 20.77 20.82 1,200 +0.08(+0.39%)
Dec 22, 2004 20.35 20.74 20.35 20.74 2,200 +0.49(+2.42%)
Dec 21, 2004 20.52 20.52 20.25 20.25 8,200 -0.30(-1.46%)
Dec 20, 2004 19.70 20.55 19.70 20.55 7,700 +0.70(+3.53%)
Dec 17, 2004 19.80 19.85 19.80 19.85 500 +0.11(+0.56%)
Dec 16, 2004 19.74 19.74 19.74 19.74 600 +0.05(+0.25%)
Dec 15, 2004 19.60 19.69 19.60 19.69 700 +0.14(+0.72%)
Dec 14, 2004 19.48 19.55 19.48 19.55 500 +0.09(+0.46%)
Dec 13, 2004 19.48 19.50 19.40 19.46 4,200 +0.02(+0.10%)
Dec 10, 2004 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Dec 09, 2004 19.41 19.50 19.40 19.44 7,900 -0.07(-0.36%)
Dec 08, 2004 19.51 19.51 19.51 19.51 0 +0.00(+0.00%)
Dec 07, 2004 19.51 19.51 19.51 19.51 200 +0.01(+0.05%)
Dec 06, 2004 19.35 19.50 19.35 19.50 6,100 +0.30(+1.56%)
Dec 03, 2004 19.20 19.20 19.20 19.20 1,000 +0.07(+0.37%)
Dec 02, 2004 19.00 19.13 19.00 19.13 3,100 +0.00(+0.00%)
Dec 01, 2004 19.13 19.13 19.13 19.13 0 +0.00(+0.00%)
Nov 30, 2004 19.13 19.13 19.13 19.13 0 +0.00(+0.00%)
Nov 29, 2004 19.14 19.14 19.13 19.13 1,000 +0.06(+0.31%)
Nov 26, 2004 19.07 19.07 19.07 19.07 100 +0.07(+0.37%)
Nov 24, 2004 19.00 19.00 19.00 19.00 3,100 +0.05(+0.26%)
Nov 23, 2004 18.95 18.95 18.95 18.95 700 +0.15(+0.80%)
Nov 22, 2004 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Nov 19, 2004 18.65 18.80 18.65 18.80 600 +0.12(+0.64%)
Nov 18, 2004 18.68 18.68 18.68 18.68 1,000 -0.09(-0.48%)
Nov 17, 2004 18.75 18.77 18.75 18.77 300 +0.12(+0.64%)
Nov 16, 2004 18.60 18.65 18.60 18.65 500 -0.07(-0.37%)
Nov 15, 2004 18.64 18.72 18.64 18.72 1,000 -0.02(-0.11%)
Nov 12, 2004 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Nov 11, 2004 18.63 18.74 18.63 18.74 1,900 +0.19(+1.02%)
Nov 10, 2004 18.70 18.70 18.55 18.55 1,900 -0.20(-1.07%)
Nov 09, 2004 18.75 18.75 18.75 18.75 400 -0.13(-0.69%)
Nov 08, 2004 18.88 18.88 18.88 18.88 100 -0.10(-0.53%)
Nov 05, 2004 18.98 18.98 18.98 18.98 400 -0.02(-0.11%)
Nov 04, 2004 19.00 19.05 19.00 19.00 3,400 -0.04(-0.21%)
Nov 03, 2004 19.00 19.04 19.00 19.04 700 -0.06(-0.31%)
Nov 02, 2004 19.05 19.11 19.05 19.10 13,800 -0.05(-0.26%)
Nov 01, 2004 19.40 19.41 19.15 19.15 3,200 -0.37(-1.90%)
Oct 29, 2004 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Oct 28, 2004 19.52 19.52 19.52 19.52 1,400 +0.07(+0.36%)
Oct 27, 2004 19.50 19.50 19.45 19.45 500 -0.15(-0.77%)
Oct 26, 2004 19.60 19.60 19.50 19.60 900 -0.09(-0.46%)
Oct 25, 2004 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Oct 22, 2004 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Oct 21, 2004 19.80 20.00 19.69 19.69 10,300 +0.02(+0.10%)
Oct 20, 2004 19.60 19.70 19.60 19.67 2,000 -0.03(-0.15%)
Oct 19, 2004 19.70 19.71 19.70 19.70 35,900 +0.00(+0.00%)
Oct 18, 2004 19.70 19.71 19.70 19.70 2,400 -0.11(-0.56%)
Oct 15, 2004 19.81 19.81 19.81 19.81 200 -0.05(-0.25%)
Oct 14, 2004 19.89 19.89 19.86 19.86 200 -0.14(-0.70%)
Oct 13, 2004 20.00 20.00 20.00 20.00 500 +0.00(+0.00%)
Oct 12, 2004 19.98 20.00 19.98 20.00 300 -0.08(-0.40%)
Oct 11, 2004 20.00 20.08 20.00 20.08 500 +0.16(+0.80%)
Oct 08, 2004 19.85 19.92 19.85 19.92 600 -0.03(-0.15%)
Oct 07, 2004 19.95 19.95 19.95 19.95 200 +0.03(+0.15%)
Oct 06, 2004 19.80 19.92 19.80 19.92 700 +0.22(+1.12%)
Oct 05, 2004 19.70 19.70 19.50 19.70 77,800 +0.00(+0.00%)
Oct 04, 2004 20.25 20.25 19.70 19.70 2,000 -0.45(-2.23%)
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.