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 (%)
Feb 29, 2016 41.49 41.49 41.37 41.47 662 +0.07(+0.16%)
Feb 26, 2016 41.25 41.40 41.25 41.40 431 -0.31(-0.74%)
Feb 25, 2016 41.55 41.71 41.53 41.71 2,075 +0.21(+0.51%)
Feb 24, 2016 41.60 41.60 41.50 41.50 223 -0.10(-0.24%)
Feb 23, 2016 41.17 41.60 41.17 41.60 417 +0.04(+0.10%)
Feb 22, 2016 41.26 41.56 41.26 41.56 396 +0.33(+0.80%)
Feb 19, 2016 41.23 41.23 41.23 41.23 100 -1.06(-2.51%)
Feb 17, 2016 42.07 42.34 41.22 42.29 264 +0.69(+1.66%)
Feb 16, 2016 41.28 41.70 41.28 41.60 1,415 +0.43(+1.04%)
Feb 12, 2016 41.50 41.17 41.17 41.17 700 -0.08(-0.20%)
Feb 11, 2016 41.51 41.59 41.16 41.25 3,141 +0.10(+0.24%)
Feb 10, 2016 41.12 41.55 41.10 41.15 4,676 -0.12(-0.28%)
Feb 09, 2016 41.55 41.55 41.27 41.27 2,482 -0.79(-1.88%)
Feb 08, 2016 41.05 42.06 41.05 42.06 1,953 +0.77(+1.86%)
Feb 05, 2016 41.50 41.50 40.97 41.29 5,205 +0.43(+1.05%)
Feb 04, 2016 40.84 42.19 40.84 40.86 2,343 +0.18(+0.44%)
Feb 03, 2016 40.84 41.20 40.54 40.68 1,884 -0.48(-1.16%)
Feb 02, 2016 40.53 41.16 40.53 41.16 1,350 +0.45(+1.11%)
Feb 01, 2016 41.00 41.11 40.71 40.71 1,917 -0.33(-0.81%)
Jan 29, 2016 41.02 41.04 41.02 41.04 502 -0.20(-0.47%)
Jan 28, 2016 40.93 41.23 40.79 41.23 2,611 +0.44(+1.07%)
Jan 27, 2016 40.91 41.20 40.77 40.80 8,142 +0.30(+0.74%)
Jan 26, 2016 40.41 40.50 40.41 40.50 1,171 +0.09(+0.22%)
Jan 25, 2016 40.26 40.41 40.26 40.41 255 +0.27(+0.68%)
Jan 22, 2016 40.95 40.95 40.14 40.14 3,841 +0.03(+0.07%)
Jan 21, 2016 40.71 40.71 40.11 40.11 1,752 -0.61(-1.50%)
Jan 20, 2016 40.60 40.85 40.05 40.72 1,733 -0.02(-0.05%)
Jan 19, 2016 39.92 40.88 39.92 40.74 7,143 +0.21(+0.52%)
Jan 15, 2016 40.48 40.53 40.53 40.53 2,600 -0.33(-0.81%)
Jan 14, 2016 40.55 40.90 39.89 40.86 4,201 +0.16(+0.39%)
Jan 13, 2016 40.70 41.15 40.63 40.70 1,026 +0.58(+1.45%)
Jan 12, 2016 40.17 40.62 40.12 40.12 753 -0.63(-1.55%)
Jan 11, 2016 40.63 41.69 40.02 40.75 4,510 +0.83(+2.08%)
Jan 08, 2016 39.91 40.26 39.91 39.92 1,030 -0.41(-1.03%)
Jan 07, 2016 40.32 40.33 39.97 40.33 1,567 +0.10(+0.26%)
Jan 06, 2016 40.23 40.23 40.23 40.23 600 -0.93(-2.25%)
Jan 05, 2016 40.80 41.25 40.38 41.16 12,401 +0.90(+2.24%)
Jan 04, 2016 40.09 41.18 39.89 40.26 2,771 -0.96(-2.33%)
Dec 31, 2015 41.15 41.22 41.22 41.22 800 -0.03(-0.07%)
Dec 30, 2015 40.83 41.25 40.83 41.25 612 +0.19(+0.46%)
Dec 29, 2015 40.65 41.15 40.65 41.06 3,606 +0.31(+0.76%)
Dec 28, 2015 40.90 41.05 40.59 40.75 4,276 -0.23(-0.57%)
Dec 24, 2015 40.98 40.98 40.98 40.98 600 -0.41(-1.00%)
Dec 23, 2015 40.57 41.40 40.57 41.40 650 +0.20(+0.48%)
Dec 21, 2015 40.98 41.20 40.97 41.20 30 +0.09(+0.23%)
Dec 18, 2015 41.10 41.10 41.05 41.10 3,485 +0.10(+0.25%)
Dec 17, 2015 41.31 41.40 40.87 41.00 1,447 -0.36(-0.88%)
Dec 15, 2015 41.34 41.36 41.34 41.36 98 +0.00(+0.01%)
Dec 14, 2015 41.43 41.43 41.36 41.36 900 -0.16(-0.38%)
Dec 11, 2015 41.39 41.52 41.39 41.52 1,177 -0.48(-1.15%)
Dec 09, 2015 42.00 42.00 42.00 42.00 200 +0.00(+0.00%)
Dec 08, 2015 41.99 42.00 41.58 42.00 1,391 +0.13(+0.30%)
Dec 07, 2015 41.70 41.87 41.70 41.87 490 -0.64(-1.49%)
Dec 04, 2015 42.51 42.51 42.51 42.51 432 +0.70(+1.66%)
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.