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 (%)
Jun 30, 2016 42.17 42.17 41.84 41.85 500 -0.15(-0.36%)
Jun 29, 2016 41.92 42.00 41.92 42.00 606 -0.19(-0.45%)
Jun 28, 2016 41.75 42.20 41.45 42.19 1,328 +2.27(+5.69%)
Jun 27, 2016 39.92 39.92 39.92 39.92 304 -1.83(-4.38%)
Jun 24, 2016 41.74 41.75 41.74 41.75 656 -0.16(-0.38%)
Jun 23, 2016 41.85 41.93 41.81 41.91 2,185 -0.59(-1.39%)
Jun 22, 2016 41.67 42.50 41.67 42.50 985 +1.21(+2.93%)
Jun 21, 2016 41.29 41.29 41.29 41.29 200 -0.47(-1.12%)
Jun 20, 2016 41.75 41.80 40.59 41.76 2,726 -0.11(-0.26%)
Jun 17, 2016 41.60 41.87 41.60 41.87 1,202 -0.62(-1.46%)
Jun 14, 2016 41.90 42.49 42.49 42.49 2,600 +0.75(+1.80%)
Jun 13, 2016 41.40 41.92 41.40 41.74 3,301 -0.19(-0.46%)
Jun 09, 2016 41.73 41.93 41.93 41.93 4,800 +0.00(+0.00%)
Jun 08, 2016 41.80 41.95 41.80 41.93 7,234 +0.15(+0.36%)
Jun 07, 2016 41.89 42.00 41.30 41.78 5,636 -0.05(-0.12%)
Jun 06, 2016 41.35 41.90 41.01 41.83 2,001 +0.47(+1.13%)
Jun 03, 2016 41.73 41.73 41.36 41.36 370 -0.34(-0.82%)
Jun 02, 2016 41.70 41.70 41.70 41.70 300 +0.69(+1.68%)
Jun 01, 2016 41.10 41.10 41.02 41.01 5,000 -0.51(-1.23%)
May 26, 2016 41.86 41.86 41.52 41.52 75 +0.26(+0.63%)
May 24, 2016 41.82 41.26 41.26 41.26 700 -1.39(-3.26%)
May 19, 2016 42.65 42.65 42.65 42.65 75 -0.05(-0.12%)
May 17, 2016 42.70 42.70 42.70 42.70 4 +1.32(+3.20%)
May 16, 2016 41.38 41.38 41.38 41.38 204 -0.83(-1.95%)
May 13, 2016 42.30 42.30 42.20 42.20 1,255 +0.00(+0.00%)
May 12, 2016 42.38 42.38 42.20 42.20 2,410 +0.05(+0.12%)
May 11, 2016 42.15 42.15 41.89 42.15 1,117 -0.55(-1.29%)
May 10, 2016 42.68 42.70 41.32 42.70 1,807 +0.35(+0.83%)
May 09, 2016 42.44 42.44 42.35 42.35 1,602 -0.15(-0.35%)
May 06, 2016 42.35 42.90 42.15 42.50 1,900 -0.40(-0.93%)
May 05, 2016 42.93 42.93 42.11 42.90 708 +0.05(+0.12%)
May 04, 2016 42.23 42.85 42.23 42.85 1,200 +0.49(+1.16%)
May 03, 2016 42.28 42.40 42.28 42.36 2,000 -0.04(-0.09%)
May 02, 2016 42.17 42.45 42.17 42.40 1,060 +0.40(+0.95%)
Apr 29, 2016 42.14 42.70 41.90 42.00 2,335 -0.21(-0.50%)
Apr 28, 2016 42.92 42.92 41.80 42.21 5,000 -0.79(-1.84%)
Apr 27, 2016 42.10 43.00 42.10 43.00 2,741 +1.49(+3.60%)
Apr 26, 2016 42.44 42.44 41.51 41.51 616 -0.92(-2.18%)
Apr 25, 2016 42.42 42.43 42.30 42.43 541 +0.13(+0.31%)
Apr 22, 2016 42.12 42.55 42.12 42.30 3,530 +0.01(+0.02%)
Apr 21, 2016 42.25 42.30 42.25 42.29 300 +0.38(+0.91%)
Apr 20, 2016 42.35 42.44 41.85 41.91 6,700 -0.53(-1.25%)
Apr 19, 2016 42.30 42.44 42.30 42.44 2,985 +0.10(+0.24%)
Apr 18, 2016 42.44 42.44 41.77 42.34 4,040 +0.04(+0.09%)
Apr 15, 2016 42.37 42.50 42.20 42.30 513 -0.19(-0.45%)
Apr 13, 2016 42.27 42.49 42.27 42.49 153 -0.11(-0.26%)
Apr 12, 2016 42.50 42.60 42.50 42.60 1,387 +0.17(+0.40%)
Apr 11, 2016 42.15 42.60 42.15 42.43 2,723 +0.42(+1.00%)
Apr 08, 2016 42.59 42.59 42.01 42.01 1,053 -0.29(-0.69%)
Apr 07, 2016 42.20 42.59 42.20 42.30 3,783 -0.20(-0.47%)
Apr 06, 2016 42.20 42.55 42.20 42.50 5,050 +0.10(+0.24%)
Apr 05, 2016 42.60 42.60 42.14 42.40 4,837 +0.01(+0.02%)
Apr 04, 2016 42.56 42.56 42.39 42.39 1,263 +0.08(+0.19%)
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.