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 27, 2018 45.73 45.73 45.73 56 -2.01(-4.20%)
Feb 26, 2018 46.87 48.00 46.87 47.74 1,976 +0.59(+1.25%)
Feb 22, 2018 47.15 47.15 47.15 51 +0.98(+2.12%)
Feb 21, 2018 46.17 46.17 46.17 46.17 191 +1.56(+3.50%)
Feb 20, 2018 45.86 45.86 44.61 44.61 397 -1.87(-4.02%)
Feb 16, 2018 46.48 46.48 46.48 0 -0.85(-1.80%)
Feb 14, 2018 47.33 47.33 47.33 0 +0.00(+0.00%)
Feb 13, 2018 45.44 47.33 45.44 47.33 4,228 +0.01(+0.01%)
Feb 12, 2018 46.09 47.32 45.07 47.32 1,937 +1.87(+4.12%)
Feb 09, 2018 45.66 45.66 43.40 45.45 3,112 -0.21(-0.46%)
Feb 08, 2018 45.95 45.95 45.66 45.66 595 +1.63(+3.70%)
Feb 07, 2018 45.74 49.12 44.03 44.03 18,689 -0.22(-0.51%)
Feb 06, 2018 44.26 44.26 44.26 44.26 267 -2.72(-5.80%)
Feb 05, 2018 46.98 46.98 46.98 46.98 101 +1.53(+3.37%)
Feb 02, 2018 45.45 45.45 45.45 45.45 220 +0.75(+1.67%)
Jan 31, 2018 44.70 44.70 44.70 25 -0.17(-0.37%)
Jan 30, 2018 44.87 44.26 44.26 44.87 437 +0.61(+1.38%)
Jan 25, 2018 44.26 44.26 44.26 4 -1.58(-3.45%)
Jan 24, 2018 45.84 45.84 45.84 45.84 160 -0.05(-0.10%)
Jan 23, 2018 45.99 45.99 44.60 45.89 1,126 +0.70(+1.54%)
Jan 16, 2018 45.19 45.19 45.19 0 +0.39(+0.86%)
Jan 12, 2018 44.81 44.81 44.81 0 +0.20(+0.44%)
Jan 11, 2018 44.42 44.61 44.42 44.61 374 +0.56(+1.27%)
Jan 10, 2018 43.95 44.05 43.90 44.05 760 +0.35(+0.80%)
Jan 09, 2018 43.87 43.87 42.98 43.70 1,212 +0.69(+1.60%)
Dec 27, 2017 43.01 43.01 43.01 10 +1.20(+2.88%)
Dec 22, 2017 41.81 41.81 41.81 10 -0.91(-2.12%)
Dec 21, 2017 42.71 42.71 42.71 42.71 125 -0.10(-0.24%)
Dec 19, 2017 42.82 42.82 42.82 0 -0.18(-0.41%)
Dec 18, 2017 43.09 43.18 43.00 43.00 1,960 -0.08(-0.20%)
Dec 12, 2017 43.08 43.08 43.08 0 +0.18(+0.42%)
Dec 11, 2017 42.83 42.90 42.83 42.90 649 -0.40(-0.92%)
Dec 07, 2017 43.30 43.30 43.30 40 +0.40(+0.93%)
Dec 06, 2017 42.90 42.90 42.90 42.90 302 +0.15(+0.35%)
Dec 05, 2017 42.75 42.75 42.75 42.75 2,568 -0.07(-0.16%)
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.