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%)
Apr 01, 2016 42.36 42.47 42.27 42.31 2,475 +0.01(+0.02%)
Mar 31, 2016 42.30 42.30 42.30 42.30 101 +0.44(+1.05%)
Mar 30, 2016 41.78 41.86 41.78 41.86 2,277 +0.16(+0.39%)
Mar 28, 2016 41.52 41.70 41.52 41.70 54 -0.30(-0.71%)
Mar 24, 2016 42.00 42.00 42.00 42.00 300 +0.00(+0.00%)
Mar 23, 2016 42.00 42.49 42.00 42.00 12,612 -0.38(-0.90%)
Mar 22, 2016 42.10 42.41 41.99 42.38 5,443 +0.14(+0.33%)
Mar 21, 2016 42.06 42.25 41.90 42.24 3,169 -0.13(-0.31%)
Mar 18, 2016 42.40 42.40 41.90 42.37 2,122 +0.23(+0.55%)
Mar 17, 2016 42.00 42.14 42.00 42.14 823 +0.09(+0.21%)
Mar 16, 2016 42.60 42.60 41.95 42.05 1,200 +0.75(+1.82%)
Mar 15, 2016 41.25 41.30 41.25 41.30 500 -1.30(-3.05%)
Mar 14, 2016 42.60 42.60 42.60 42.60 750 +0.09(+0.21%)
Mar 09, 2016 41.86 42.51 41.86 42.51 190 +0.61(+1.46%)
Mar 08, 2016 41.86 41.98 41.86 41.90 1,760 +0.05(+0.12%)
Mar 07, 2016 41.90 42.01 41.28 41.85 2,555 -0.09(-0.21%)
Mar 04, 2016 41.76 42.05 41.19 41.94 7,039 +0.82(+2.00%)
Mar 03, 2016 41.95 42.06 41.12 41.12 9,160 -0.60(-1.44%)
Mar 02, 2016 41.50 41.80 40.86 41.72 6,837 +0.00(+0.00%)
Mar 01, 2016 41.61 41.72 41.27 41.72 2,423 +0.25(+0.61%)
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%)
Dec 03, 2015 41.81 41.81 41.81 41.81 191 +0.03(+0.08%)
Nov 30, 2015 42.05 42.05 41.78 41.78 377 -0.25(-0.59%)
Nov 27, 2015 42.03 42.03 42.03 42.03 125 -0.02(-0.05%)
Nov 25, 2015 41.62 42.05 42.05 42.05 700 +0.64(+1.54%)
Nov 24, 2015 41.41 41.41 41.41 41.41 100 -0.26(-0.62%)
Nov 23, 2015 41.66 41.78 41.66 41.67 700 -0.28(-0.66%)
Nov 20, 2015 41.95 41.95 41.95 41.95 100 +0.03(+0.07%)
Nov 19, 2015 41.75 41.92 41.75 41.92 1,495 -0.31(-0.73%)
Nov 18, 2015 41.46 42.23 41.46 42.23 710 +0.54(+1.30%)
Nov 17, 2015 41.69 42.66 41.69 41.69 993 +0.25(+0.60%)
Nov 13, 2015 41.44 41.44 41.44 41.44 2 -0.68(-1.61%)
Nov 12, 2015 41.93 42.12 41.93 42.12 200 +0.73(+1.76%)
Nov 10, 2015 42.75 42.75 41.39 41.39 108 -1.28(-2.99%)
Nov 09, 2015 41.91 42.47 41.91 42.67 3,400 +1.18(+2.85%)
Nov 06, 2015 41.48 41.48 41.48 41.48 100 -0.63(-1.49%)
Nov 04, 2015 42.11 42.11 42.11 42.11 500 -0.06(-0.14%)
Nov 03, 2015 42.09 42.25 42.09 42.17 527 +0.07(+0.18%)
Nov 02, 2015 42.74 42.74 42.09 42.09 592 +0.36(+0.87%)
Oct 29, 2015 41.73 41.73 41.73 41.73 500 -0.42(-0.99%)
Oct 28, 2015 42.03 42.15 42.03 42.15 220 +0.09(+0.22%)
Oct 27, 2015 42.05 42.06 42.05 42.06 460 +0.04(+0.09%)
Oct 23, 2015 41.88 42.02 41.87 42.02 271 -0.08(-0.19%)
Oct 21, 2015 42.10 42.10 42.10 42.10 24 -0.34(-0.80%)
Oct 20, 2015 42.44 42.44 42.44 42.44 2,287 +0.13(+0.30%)
Oct 19, 2015 42.49 42.49 42.31 42.31 578 +0.12(+0.30%)
Oct 15, 2015 42.03 42.19 42.19 42.19 2,700 -0.02(-0.05%)
Oct 14, 2015 42.15 42.81 42.00 42.21 1,012 +0.16(+0.38%)
Oct 13, 2015 42.05 42.05 42.05 42.05 528 -0.15(-0.36%)
Oct 12, 2015 42.50 42.50 42.00 42.20 2,351 -0.30(-0.70%)
Oct 09, 2015 41.98 42.50 41.98 42.50 413 -0.00(-0.01%)
Oct 08, 2015 42.00 42.50 41.90 42.50 801 +0.00(+0.00%)
Oct 07, 2015 42.50 42.50 42.50 42.50 732 +0.70(+1.67%)
Oct 06, 2015 41.40 41.80 41.40 41.80 650 -0.16(-0.38%)
Oct 05, 2015 41.80 42.00 41.65 41.96 4,243 +0.16(+0.38%)
Oct 02, 2015 41.62 41.80 41.62 41.80 275 +0.16(+0.38%)
Sep 30, 2015 41.70 41.78 41.60 41.64 23 +0.39(+0.95%)
Sep 29, 2015 41.76 41.88 41.25 41.25 2,322 -0.57(-1.36%)
Sep 28, 2015 41.66 41.91 41.23 41.82 17,444 +0.67(+1.62%)
Sep 25, 2015 41.15 41.15 41.15 41.15 495 +0.03(+0.07%)
Sep 24, 2015 41.54 41.54 41.12 41.12 1,139 +0.00(+0.00%)
Sep 23, 2015 41.07 41.12 41.07 41.12 227 +0.00(+0.00%)
Sep 22, 2015 41.60 41.97 41.08 41.12 5,093 -0.69(-1.65%)
Sep 18, 2015 41.80 41.86 41.80 41.81 14 +0.04(+0.08%)
Sep 17, 2015 41.61 41.79 41.20 41.77 3,506 +0.20(+0.47%)
Sep 16, 2015 41.12 41.58 41.12 41.58 1,511 +0.00(+0.00%)
Sep 15, 2015 41.50 41.58 41.18 41.58 1,340 +0.46(+1.11%)
Sep 14, 2015 41.11 41.12 41.11 41.12 871 +0.05(+0.13%)
Sep 11, 2015 41.63 41.63 41.07 41.07 4,567 -0.47(-1.13%)
Sep 10, 2015 41.59 42.00 41.08 41.54 3,164 -0.06(-0.14%)
Sep 09, 2015 42.09 42.09 41.40 41.60 2,021 -0.44(-1.05%)
Sep 08, 2015 41.35 42.04 40.87 42.04 20,848 +0.22(+0.53%)
Sep 03, 2015 41.05 41.82 41.82 41.82 2,500 +0.27(+0.65%)
Sep 02, 2015 42.17 42.27 40.91 41.55 2,123 -0.45(-1.07%)
Sep 01, 2015 41.48 42.17 41.45 42.00 3,510 +0.40(+0.97%)
Aug 31, 2015 41.50 41.69 41.23 41.60 13,350 +0.22(+0.52%)
Aug 28, 2015 41.02 41.38 39.94 41.38 2,523 +0.28(+0.68%)
Aug 27, 2015 41.25 41.29 40.19 41.10 3,072 -0.39(-0.94%)
Aug 26, 2015 41.21 41.49 39.82 41.49 21,889 +0.49(+1.19%)
Aug 25, 2015 40.50 41.00 39.92 41.00 21,556 +0.62(+1.54%)
Aug 24, 2015 39.27 41.00 41.46 40.38 34,133 -1.08(-2.60%)
Aug 21, 2015 41.20 41.46 40.59 41.46 10,865 +0.26(+0.63%)
Aug 20, 2015 40.85 41.25 40.66 41.20 13,851 +0.04(+0.10%)
Aug 19, 2015 41.19 41.36 41.03 41.16 19,906 -0.14(-0.34%)
Aug 18, 2015 41.10 41.40 40.80 41.30 27,468 +0.03(+0.07%)
Aug 17, 2015 40.96 41.32 40.23 41.27 14,288 +0.02(+0.05%)
Aug 14, 2015 40.88 41.25 40.88 41.25 11,954 -0.22(-0.54%)
Aug 13, 2015 40.90 41.99 40.85 41.47 10,376 -0.78(-1.84%)
Aug 12, 2015 39.45 42.25 39.45 42.25 25,192 +0.71(+1.71%)
Aug 11, 2015 42.14 42.14 41.02 41.54 19,352 -1.56(-3.62%)
Aug 10, 2015 43.65 43.73 42.02 43.10 10,060 -0.56(-1.28%)
Aug 07, 2015 43.46 43.68 43.42 43.66 2,750 +0.03(+0.07%)
Aug 06, 2015 43.31 43.63 43.29 43.63 2,245 +0.17(+0.39%)
Aug 05, 2015 43.29 43.49 43.29 43.46 1,335 -0.04(-0.09%)
Aug 04, 2015 43.45 43.50 43.28 43.50 3,500 +0.22(+0.51%)
Aug 03, 2015 43.25 43.43 43.20 43.28 1,202 +0.11(+0.26%)
Jul 31, 2015 43.06 43.17 43.06 43.17 903 -0.27(-0.62%)
Jul 30, 2015 43.09 43.44 43.09 43.44 549 +0.27(+0.63%)
Jul 29, 2015 43.23 43.29 42.03 43.17 2,515 -0.22(-0.51%)
Jul 28, 2015 43.09 43.39 43.09 43.39 2,888 +0.19(+0.44%)
Jul 27, 2015 43.24 43.50 43.15 43.20 5,427 -0.20(-0.46%)
Jul 24, 2015 43.40 43.40 43.40 43.40 205 -0.00(-0.00%)
Jul 23, 2015 43.40 43.81 43.40 43.40 516 -0.18(-0.41%)
Jul 22, 2015 43.58 43.58 43.58 43.58 574 -0.13(-0.30%)
Jul 21, 2015 43.46 43.81 43.46 43.71 800 +0.15(+0.34%)
Jul 20, 2015 43.40 43.81 43.40 43.56 1,938 +0.06(+0.15%)
Jul 17, 2015 43.62 43.62 43.49 43.50 660 -0.20(-0.45%)
Jul 15, 2015 43.30 43.70 43.30 43.70 151 +0.33(+0.75%)
Jul 13, 2015 43.38 43.70 43.37 43.37 227 -0.01(-0.02%)
Jul 10, 2015 43.37 43.38 43.24 43.38 1,045 +0.08(+0.18%)
Jul 09, 2015 43.34 43.66 43.21 43.30 5,008 +0.01(+0.01%)
Jul 08, 2015 43.36 43.40 43.29 43.29 784 -0.15(-0.34%)
Jul 07, 2015 43.36 43.60 43.25 43.44 2,146 -0.35(-0.81%)
Jul 06, 2015 43.49 43.80 43.23 43.79 8,832 +0.52(+1.21%)
Jul 02, 2015 43.20 43.27 43.27 43.27 2,400 +0.22(+0.51%)
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.