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 29, 2006 15.51 15.58 15.51 15.58 500 -0.02(-0.13%)
Dec 28, 2006 15.65 15.65 15.60 15.60 2,900 -0.05(-0.32%)
Dec 27, 2006 15.60 15.69 15.25 15.65 1,800 +0.05(+0.32%)
Dec 26, 2006 15.94 15.94 15.60 15.60 600 -0.25(-1.58%)
Dec 22, 2006 15.79 15.85 15.79 15.85 500 +0.17(+1.08%)
Dec 21, 2006 15.66 15.69 15.60 15.68 6,300 -0.11(-0.70%)
Dec 20, 2006 15.70 15.79 15.70 15.79 1,400 +0.21(+1.35%)
Dec 19, 2006 15.57 15.67 15.57 15.58 1,200 +0.10(+0.65%)
Dec 18, 2006 15.69 15.83 15.48 15.48 1,100 -0.12(-0.77%)
Dec 15, 2006 16.12 16.12 15.60 15.60 2,400 -0.62(-3.82%)
Dec 14, 2006 16.32 16.32 16.22 16.22 200 -0.14(-0.86%)
Dec 13, 2006 16.36 16.36 16.36 16.36 100 -0.04(-0.24%)
Dec 12, 2006 16.30 16.40 15.99 16.40 4,400 +0.01(+0.06%)
Dec 11, 2006 16.39 16.39 16.39 16.39 200 -0.01(-0.06%)
Dec 08, 2006 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Dec 07, 2006 16.40 16.40 16.40 16.40 100 -0.05(-0.30%)
Dec 06, 2006 16.45 16.45 16.45 16.45 100 +0.06(+0.37%)
Dec 05, 2006 16.39 16.39 16.39 16.39 100 +0.00(+0.00%)
Dec 04, 2006 16.01 16.39 16.01 16.39 1,400 +0.39(+2.44%)
Dec 01, 2006 16.00 16.02 15.92 16.00 900 -0.03(-0.19%)
Nov 30, 2006 16.12 16.12 16.03 16.03 1,900 -0.05(-0.31%)
Nov 29, 2006 16.08 16.08 16.08 16.08 200 +0.08(+0.50%)
Nov 28, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 27, 2006 16.00 16.00 16.00 16.00 700 -0.05(-0.31%)
Nov 24, 2006 16.10 16.10 16.02 16.05 1,000 -0.10(-0.62%)
Nov 22, 2006 16.19 16.19 16.12 16.15 2,000 -0.09(-0.55%)
Nov 21, 2006 16.40 16.40 16.24 16.24 1,400 -0.16(-0.98%)
Nov 20, 2006 16.60 16.60 16.40 16.40 800 -0.31(-1.86%)
Nov 17, 2006 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Nov 16, 2006 16.70 16.75 16.70 16.71 500 -0.03(-0.18%)
Nov 15, 2006 16.54 16.74 16.54 16.74 1,900 +0.10(+0.60%)
Nov 14, 2006 16.64 16.64 16.64 16.64 100 +0.09(+0.54%)
Nov 13, 2006 16.55 16.55 16.55 16.55 200 +0.10(+0.61%)
Nov 10, 2006 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Nov 09, 2006 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Nov 08, 2006 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Nov 07, 2006 16.45 16.45 16.45 16.45 200 +0.05(+0.30%)
Nov 06, 2006 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Nov 03, 2006 16.51 16.51 16.40 16.40 1,900 -0.20(-1.20%)
Nov 02, 2006 16.60 16.60 16.60 16.60 100 +0.00(+0.00%)
Nov 01, 2006 16.70 16.70 16.60 16.60 300 -0.15(-0.90%)
Oct 31, 2006 16.75 16.75 16.75 16.75 400 -0.01(-0.06%)
Oct 30, 2006 16.76 16.76 16.76 16.76 0 +0.00(+0.00%)
Oct 27, 2006 16.76 16.76 16.75 16.76 1,300 +0.01(+0.06%)
Oct 26, 2006 16.74 16.75 16.74 16.75 2,700 +0.13(+0.78%)
Oct 25, 2006 16.60 16.62 16.60 16.62 2,900 +0.13(+0.79%)
Oct 24, 2006 16.30 16.50 16.30 16.49 2,700 +0.08(+0.49%)
Oct 23, 2006 16.50 16.57 16.41 16.41 2,300 -0.24(-1.44%)
Oct 20, 2006 16.65 16.65 16.65 16.65 200 -0.10(-0.60%)
Oct 19, 2006 16.75 16.75 16.75 16.75 600 -0.11(-0.65%)
Oct 18, 2006 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Oct 17, 2006 16.80 16.86 16.80 16.86 600 +0.06(+0.36%)
Oct 16, 2006 16.80 16.80 16.80 16.80 600 +0.04(+0.24%)
Oct 13, 2006 16.76 16.76 16.76 16.76 0 +0.00(+0.00%)
Oct 12, 2006 16.70 16.76 16.68 16.76 1,700 +0.02(+0.12%)
Oct 11, 2006 16.74 16.74 16.74 16.74 800 -0.05(-0.30%)
Oct 10, 2006 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
Oct 09, 2006 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
Oct 06, 2006 16.78 16.79 16.78 16.79 1,000 +0.04(+0.24%)
Oct 05, 2006 16.72 16.75 16.72 16.75 800 +0.05(+0.30%)
Oct 04, 2006 16.70 16.70 16.70 16.70 200 +0.00(+0.00%)
Oct 03, 2006 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
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.