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, 2008 39.48 39.48 39.43 39.48 3,055 -0.42(-1.05%)
Dec 30, 2008 39.44 39.90 39.34 39.90 4,215 +0.54(+1.37%)
Dec 29, 2008 39.30 39.45 39.28 39.36 8,505 +0.11(+0.28%)
Dec 26, 2008 39.30 39.33 39.25 39.25 2,652 +0.00(+0.00%)
Dec 24, 2008 39.28 39.28 39.25 39.25 2,352 -0.05(-0.13%)
Dec 23, 2008 39.30 39.39 39.30 39.30 1,300 -0.14(-0.35%)
Dec 22, 2008 39.42 39.47 39.36 39.44 12,330 +0.10(+0.25%)
Dec 19, 2008 39.05 39.37 39.05 39.34 5,724 -0.03(-0.08%)
Dec 18, 2008 39.26 39.89 39.23 39.37 7,710 +0.08(+0.20%)
Dec 17, 2008 39.42 39.53 39.20 39.29 4,167 -0.12(-0.30%)
Dec 16, 2008 39.38 39.41 39.33 39.41 700 -0.02(-0.05%)
Dec 15, 2008 39.33 39.43 39.00 39.43 4,555 +0.04(+0.10%)
Dec 12, 2008 39.39 39.48 39.39 39.39 4,608 +0.04(+0.10%)
Dec 11, 2008 37.90 39.48 37.80 39.35 25,319 +0.07(+0.18%)
Dec 10, 2008 39.34 39.42 39.18 39.28 5,021 +0.02(+0.05%)
Dec 09, 2008 39.28 39.34 39.23 39.26 3,943 -0.11(-0.28%)
Dec 08, 2008 39.26 39.42 39.17 39.37 10,692 +0.10(+0.25%)
Dec 05, 2008 39.54 39.56 38.42 39.27 36,526 +0.22(+0.56%)
Dec 04, 2008 39.04 39.20 38.08 39.05 21,652 +0.12(+0.31%)
Dec 03, 2008 38.91 38.93 37.70 38.93 20,222 -0.17(-0.43%)
Dec 02, 2008 39.20 39.25 39.10 39.10 5,354 -0.19(-0.48%)
Dec 01, 2008 39.49 39.49 39.29 39.29 4,257 -0.57(-1.43%)
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%)
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.