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 (%)
Mar 31, 2006 17.06 17.06 17.06 17.06 0 +0.00(+0.00%)
Mar 30, 2006 17.06 17.06 17.06 17.06 0 +0.00(+0.00%)
Mar 29, 2006 17.06 17.06 17.06 17.06 0 +0.00(+0.00%)
Mar 28, 2006 17.15 17.15 17.02 17.06 1,800 -0.14(-0.81%)
Mar 27, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 24, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 22, 2006 17.20 17.20 17.20 17.20 700 +0.00(+0.00%)
Mar 21, 2006 17.32 17.32 17.20 17.20 200 -0.03(-0.17%)
Mar 20, 2006 17.23 17.23 17.23 17.23 0 +0.00(+0.00%)
Mar 17, 2006 17.23 17.23 17.23 17.23 200 +0.03(+0.17%)
Mar 16, 2006 17.20 17.20 17.20 17.20 100 -0.04(-0.23%)
Mar 15, 2006 17.25 17.25 17.20 17.24 1,300 -0.02(-0.12%)
Mar 14, 2006 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Mar 13, 2006 17.25 17.26 17.25 17.26 300 +0.04(+0.23%)
Mar 10, 2006 17.22 17.22 17.22 17.22 0 +0.00(+0.00%)
Mar 09, 2006 17.11 17.22 17.11 17.22 900 +0.12(+0.70%)
Mar 08, 2006 16.83 17.10 16.82 17.10 3,900 +0.35(+2.09%)
Mar 07, 2006 16.27 16.75 16.27 16.75 4,600 +0.57(+3.52%)
Mar 06, 2006 16.19 16.19 16.18 16.18 600 -0.01(-0.06%)
Mar 03, 2006 16.00 16.20 16.00 16.19 1,800 +0.09(+0.56%)
Mar 02, 2006 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Mar 01, 2006 16.01 16.15 16.01 16.10 1,700 +0.14(+0.88%)
Feb 28, 2006 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Feb 27, 2006 15.92 15.96 15.92 15.96 500 +0.02(+0.13%)
Feb 24, 2006 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Feb 23, 2006 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Feb 22, 2006 15.94 15.94 15.94 15.94 100 +0.04(+0.25%)
Feb 21, 2006 16.07 16.07 15.90 15.90 1,600 -0.18(-1.12%)
Feb 17, 2006 16.08 16.08 16.08 16.08 100 -0.07(-0.43%)
Feb 16, 2006 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Feb 15, 2006 15.75 16.15 15.75 16.15 2,800 +0.42(+2.67%)
Feb 14, 2006 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Feb 13, 2006 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Feb 10, 2006 15.67 15.73 15.67 15.73 1,400 +0.08(+0.51%)
Feb 09, 2006 15.62 15.65 15.62 15.65 1,000 +0.05(+0.32%)
Feb 08, 2006 15.60 15.60 15.60 15.60 100 -0.06(-0.38%)
Feb 07, 2006 15.66 15.66 15.66 15.66 0 +0.00(+0.00%)
Feb 06, 2006 15.66 15.66 15.66 15.66 100 -0.09(-0.57%)
Feb 03, 2006 15.55 15.75 15.55 15.75 800 +0.28(+1.81%)
Feb 02, 2006 15.47 15.47 15.47 15.47 100 +0.05(+0.32%)
Feb 01, 2006 15.38 15.42 15.38 15.42 5,000 +0.09(+0.59%)
Jan 31, 2006 15.31 15.33 15.30 15.33 700 +0.01(+0.07%)
Jan 30, 2006 15.30 15.35 15.30 15.32 400 +0.01(+0.07%)
Jan 27, 2006 15.31 15.31 15.31 15.31 0 +0.00(+0.00%)
Jan 26, 2006 15.31 15.31 15.31 15.31 400 +0.02(+0.13%)
Jan 25, 2006 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
Jan 24, 2006 15.27 15.40 15.27 15.29 3,500 +0.04(+0.26%)
Jan 23, 2006 15.18 15.25 15.18 15.25 700 +0.09(+0.59%)
Jan 20, 2006 15.16 15.16 15.16 15.16 100 +0.01(+0.07%)
Jan 19, 2006 15.16 15.16 15.15 15.15 200 +0.01(+0.07%)
Jan 18, 2006 15.14 15.14 15.14 15.14 100 +0.01(+0.07%)
Jan 17, 2006 15.13 15.13 15.13 15.13 100 +0.01(+0.07%)
Jan 13, 2006 15.15 15.15 15.10 15.12 800 +0.03(+0.20%)
Jan 12, 2006 15.07 15.09 15.07 15.09 500 -0.01(-0.07%)
Jan 11, 2006 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 10, 2006 15.07 15.10 15.00 15.10 1,400 +0.09(+0.60%)
Jan 09, 2006 15.15 15.15 15.01 15.01 7,100 -0.24(-1.57%)
Jan 06, 2006 15.25 15.25 15.25 15.25 100 -0.05(-0.33%)
Jan 05, 2006 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Jan 04, 2006 15.30 15.30 15.30 15.30 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.