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, 2017 40.80 40.94 40.80 40.92 4,427 +0.12(+0.29%)
Mar 30, 2017 40.84 40.84 40.80 40.80 1,602 -0.04(-0.10%)
Mar 29, 2017 40.93 40.93 40.84 40.84 3,294 -0.04(-0.10%)
Mar 28, 2017 40.00 41.15 39.16 40.88 23,037 -0.02(-0.05%)
Mar 27, 2017 40.58 40.92 40.58 40.90 1,462 -0.06(-0.15%)
Mar 24, 2017 40.86 40.96 40.86 40.96 1,884 +0.33(+0.81%)
Mar 23, 2017 40.85 40.98 40.63 40.63 3,464 -0.18(-0.44%)
Mar 22, 2017 40.67 41.03 40.67 40.81 5,670 +0.11(+0.27%)
Mar 21, 2017 40.80 41.01 40.68 40.70 3,852 -0.01(-0.02%)
Mar 20, 2017 40.71 40.71 40.71 40.71 239 -0.24(-0.59%)
Mar 17, 2017 40.89 40.95 40.89 40.95 1,100 -0.02(-0.05%)
Mar 16, 2017 40.84 41.11 40.84 40.97 1,751 -0.03(-0.07%)
Mar 15, 2017 40.67 41.08 40.67 41.00 7,003 +0.33(+0.81%)
Mar 14, 2017 40.50 40.71 40.50 40.67 4,102 -0.04(-0.10%)
Mar 13, 2017 40.58 41.07 40.45 40.71 13,205 +0.04(+0.10%)
Mar 10, 2017 40.60 41.00 39.96 40.67 19,309 +0.52(+1.30%)
Mar 09, 2017 40.25 40.80 40.06 40.15 3,403 -0.45(-1.11%)
Mar 08, 2017 40.60 40.71 40.44 40.60 2,600 -0.14(-0.34%)
Mar 07, 2017 40.42 41.41 40.40 40.74 22,472 +0.12(+0.30%)
Mar 03, 2017 40.62 6 -0.01(-0.03%)
Mar 02, 2017 40.51 40.63 40.51 40.63 500 +0.17(+0.42%)
Feb 22, 2017 40.46 101 -1.04(-2.51%)
Feb 16, 2017 41.50 2 +0.86(+2.12%)
Feb 14, 2017 40.64 20 +0.00(+0.00%)
Feb 09, 2017 40.64 40.64 40.64 0 +0.67(+1.68%)
Feb 08, 2017 39.91 40.46 39.88 39.97 2,825 -0.21(-0.52%)
Feb 07, 2017 40.18 40.18 40.18 40.18 1,251 -0.08(-0.20%)
Feb 06, 2017 40.28 40.30 40.26 40.26 1,009 -0.26(-0.64%)
Feb 03, 2017 40.52 40.52 40.52 40.52 1,108 +0.00(+0.00%)
Jan 31, 2017 40.52 50 +0.02(+0.05%)
Jan 30, 2017 40.34 40.50 40.34 40.50 700 +0.04(+0.10%)
Jan 27, 2017 40.30 40.46 40.25 40.46 2,067 -0.14(-0.34%)
Jan 26, 2017 40.21 40.60 40.21 40.60 251 +0.30(+0.74%)
Jan 23, 2017 40.30 40.30 40.30 0 +0.14(+0.35%)
Jan 20, 2017 40.16 40.16 40.16 40.16 201 +0.03(+0.07%)
Jan 19, 2017 40.13 40.13 40.13 40.13 100 -0.22(-0.54%)
Jan 18, 2017 40.35 40.35 40.12 40.35 320 +0.12(+0.29%)
Jan 17, 2017 40.23 40.23 40.23 40.23 216 +0.01(+0.02%)
Jan 12, 2017 40.22 40.22 40.22 0 +0.22(+0.55%)
Jan 10, 2017 40.00 40.00 40.00 0 -0.07(-0.17%)
Jan 09, 2017 40.07 40.07 40.07 40.07 181 +1.36(+3.51%)
Jan 06, 2017 38.71 38.71 38.71 38.71 100 -1.16(-2.91%)
Jan 04, 2017 39.87 36 +0.87(+2.23%)
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.