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, 2010 40.53 40.59 40.53 40.57 20,073 +0.17(+0.42%)
Dec 30, 2010 40.36 40.45 40.36 40.40 19,208 +0.05(+0.12%)
Dec 29, 2010 40.60 40.60 40.35 40.35 41,443 -0.13(-0.32%)
Dec 28, 2010 40.26 40.48 40.26 40.48 83,625 +0.16(+0.40%)
Dec 27, 2010 40.35 40.41 40.25 40.32 32,760 +0.09(+0.22%)
Dec 23, 2010 40.28 40.31 40.23 40.23 19,657 -0.06(-0.15%)
Dec 22, 2010 40.27 40.42 40.24 40.29 39,508 +0.01(+0.02%)
Dec 21, 2010 40.20 40.31 40.18 40.28 57,447 +0.23(+0.57%)
Dec 20, 2010 40.08 40.47 39.99 40.05 131,898 +0.02(+0.06%)
Dec 17, 2010 40.02 40.02 40.02 40.02 690 +0.02(+0.06%)
Dec 16, 2010 40.15 40.15 40.00 40.00 1,508 -0.07(-0.17%)
Dec 15, 2010 40.10 40.19 40.06 40.07 6,369 -0.11(-0.28%)
Dec 14, 2010 40.06 40.24 40.06 40.18 7,098 +0.11(+0.27%)
Dec 13, 2010 40.08 40.25 40.07 40.07 4,700 +0.00(+0.00%)
Dec 10, 2010 40.04 40.10 40.04 40.07 53,268 -0.16(-0.40%)
Dec 09, 2010 40.03 40.23 40.01 40.23 4,906 +0.03(+0.07%)
Dec 08, 2010 40.12 40.20 40.00 40.20 3,453 +0.08(+0.20%)
Dec 07, 2010 40.13 40.20 40.12 40.12 2,520 +0.02(+0.05%)
Dec 06, 2010 40.13 40.13 40.10 40.10 2,500 -0.05(-0.11%)
Dec 03, 2010 40.10 40.15 40.04 40.15 6,517 -0.00(-0.01%)
Dec 02, 2010 40.06 40.15 40.06 40.15 1,110 +0.09(+0.22%)
Dec 01, 2010 40.04 40.16 40.03 40.06 15,000 +0.06(+0.15%)
Nov 30, 2010 40.09 40.09 39.89 40.00 3,298 -0.05(-0.11%)
Nov 29, 2010 40.04 40.06 39.90 40.05 5,424 -0.05(-0.14%)
Nov 26, 2010 40.10 40.10 40.10 40.10 200 -0.05(-0.12%)
Nov 24, 2010 40.19 40.15 40.15 40.15 2,121 +0.15(+0.37%)
Nov 23, 2010 40.03 40.05 39.98 40.00 21,109 -0.18(-0.45%)
Nov 22, 2010 40.36 40.36 40.16 40.18 2,670 -0.04(-0.09%)
Nov 19, 2010 40.18 40.33 40.18 40.22 4,356 -0.08(-0.21%)
Nov 18, 2010 40.38 40.38 40.22 40.30 2,505 +0.03(+0.07%)
Nov 17, 2010 40.19 40.27 40.06 40.27 2,600 +0.05(+0.12%)
Nov 16, 2010 40.20 40.23 40.08 40.22 4,759 -0.05(-0.12%)
Nov 15, 2010 40.23 40.32 40.23 40.27 3,775 -0.09(-0.23%)
Nov 12, 2010 40.30 40.39 40.25 40.36 11,887 -0.08(-0.19%)
Nov 11, 2010 40.45 40.45 40.43 40.44 6,251 +0.01(+0.02%)
Nov 10, 2010 40.40 40.50 40.36 40.43 6,612 +0.08(+0.20%)
Nov 09, 2010 40.38 40.40 40.30 40.35 11,008 +0.10(+0.25%)
Nov 08, 2010 40.29 40.32 40.22 40.25 3,695 -0.15(-0.37%)
Nov 05, 2010 40.34 40.45 40.34 40.40 3,953 -0.10(-0.25%)
Nov 04, 2010 40.50 40.56 40.50 40.50 14,531 +0.01(+0.02%)
Nov 03, 2010 40.47 40.49 40.35 40.49 2,030 +0.07(+0.17%)
Nov 02, 2010 40.26 40.43 40.26 40.42 4,404 +0.05(+0.13%)
Nov 01, 2010 40.21 40.41 40.21 40.37 4,179 +0.05(+0.12%)
Oct 29, 2010 40.38 40.39 40.32 40.32 4,141 +0.07(+0.17%)
Oct 28, 2010 40.14 40.33 40.14 40.25 10,062 +0.20(+0.50%)
Oct 27, 2010 40.12 40.22 40.04 40.05 5,336 -0.33(-0.82%)
Oct 25, 2010 40.60 40.60 40.38 40.38 19,330 -0.04(-0.10%)
Oct 22, 2010 40.50 40.50 40.42 40.42 7,285 -0.16(-0.39%)
Oct 21, 2010 40.69 40.69 40.54 40.58 3,900 -0.02(-0.05%)
Oct 20, 2010 40.65 40.69 40.46 40.60 10,247 +0.03(+0.07%)
Oct 19, 2010 40.53 40.57 40.43 40.57 5,170 -0.17(-0.42%)
Oct 18, 2010 40.71 40.74 40.68 40.74 600 +0.02(+0.05%)
Oct 15, 2010 40.81 40.81 40.65 40.72 3,718 -0.04(-0.10%)
Oct 14, 2010 40.74 40.78 40.67 40.76 6,887 +0.14(+0.34%)
Oct 13, 2010 40.48 40.62 40.48 40.62 3,412 +0.14(+0.35%)
Oct 12, 2010 40.50 40.55 40.48 40.48 3,592 -0.20(-0.49%)
Oct 11, 2010 40.43 40.71 40.43 40.68 8,160 +0.09(+0.22%)
Oct 08, 2010 40.59 40.61 40.41 40.59 4,923 +0.10(+0.23%)
Oct 07, 2010 40.57 40.57 40.49 40.49 4,600 -0.25(-0.60%)
Oct 06, 2010 40.46 40.74 40.45 40.74 13,261 +0.36(+0.89%)
Oct 05, 2010 40.53 40.53 40.38 40.38 1,425 +0.00(+0.00%)
Oct 04, 2010 40.27 40.47 40.27 40.38 822 -0.11(-0.27%)
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.