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 (%)
Nov 28, 2014 42.79 42.80 42.64 42.64 810 +0.00(+0.00%)
Nov 26, 2014 42.80 42.64 42.64 42.64 1,600 +0.01(+0.02%)
Nov 25, 2014 42.85 42.85 42.51 42.63 1,850 -0.17(-0.40%)
Nov 24, 2014 42.85 42.85 42.75 42.80 2,075 -0.05(-0.12%)
Nov 21, 2014 42.70 42.85 42.70 42.85 2,846 +0.15(+0.35%)
Nov 20, 2014 42.65 42.98 42.65 42.70 1,216 -0.06(-0.14%)
Nov 19, 2014 42.41 42.80 42.41 42.76 1,500 -0.04(-0.10%)
Nov 18, 2014 42.50 42.80 42.50 42.80 240 +0.10(+0.23%)
Nov 17, 2014 42.75 42.75 42.70 42.70 1,100 +0.06(+0.15%)
Nov 14, 2014 42.79 42.79 42.64 42.64 690 -0.15(-0.36%)
Nov 12, 2014 42.40 42.98 42.40 42.79 192 +0.14(+0.33%)
Nov 11, 2014 42.48 42.70 42.44 42.65 2,400 -0.10(-0.23%)
Nov 10, 2014 42.76 42.76 42.75 42.75 1,832 -0.23(-0.54%)
Nov 07, 2014 42.85 42.98 42.50 42.98 2,998 +0.13(+0.30%)
Nov 06, 2014 42.42 42.85 42.42 42.85 2,075 +0.05(+0.12%)
Nov 05, 2014 42.66 42.80 42.66 42.80 511 +0.14(+0.33%)
Nov 04, 2014 42.66 42.66 42.66 42.66 202 -0.09(-0.21%)
Nov 03, 2014 42.67 42.75 42.67 42.75 1,015 +0.18(+0.42%)
Oct 31, 2014 42.57 42.57 42.57 42.57 120 +0.10(+0.24%)
Oct 30, 2014 42.62 42.62 42.47 42.47 540 -0.20(-0.47%)
Oct 29, 2014 42.77 42.77 42.64 42.67 1,562 +0.00(+0.00%)
Oct 27, 2014 42.64 42.77 42.64 42.67 50 +0.02(+0.05%)
Oct 24, 2014 42.99 42.99 42.65 42.65 897 -0.15(-0.35%)
Oct 23, 2014 42.79 42.80 42.78 42.80 1,100 +0.15(+0.35%)
Oct 22, 2014 42.52 42.65 42.52 42.65 2,000 +0.00(+0.00%)
Oct 21, 2014 42.65 42.65 42.65 42.65 175 +0.13(+0.31%)
Oct 20, 2014 42.51 42.86 42.51 42.52 650 +0.11(+0.26%)
Oct 17, 2014 42.50 42.50 42.50 42.41 831 -0.23(-0.53%)
Oct 16, 2014 42.05 42.64 42.05 42.64 1,720 +0.07(+0.16%)
Oct 15, 2014 41.78 42.99 41.78 42.57 2,300 -0.34(-0.80%)
Oct 14, 2014 42.62 42.91 42.62 42.91 1,420 +0.26(+0.61%)
Oct 13, 2014 42.44 42.65 42.44 42.65 850 -0.01(-0.03%)
Oct 09, 2014 42.75 42.75 42.57 42.66 45 +0.13(+0.31%)
Oct 08, 2014 42.55 42.55 42.52 42.53 770 -0.37(-0.86%)
Oct 07, 2014 42.64 42.90 42.59 42.90 2,200 +0.30(+0.71%)
Oct 06, 2014 42.65 42.80 42.56 42.60 4,243 -0.10(-0.23%)
Oct 03, 2014 42.78 42.85 42.70 42.70 3,028 -0.07(-0.16%)
Oct 02, 2014 42.21 42.90 42.20 42.77 7,950 +0.17(+0.40%)
Oct 01, 2014 41.66 43.00 41.60 42.60 5,567 +0.12(+0.28%)
Sep 30, 2014 42.53 42.53 42.48 42.48 525 -0.32(-0.75%)
Sep 29, 2014 42.80 42.80 42.55 42.80 1,410 +0.00(+0.00%)
Sep 26, 2014 42.60 42.91 42.50 42.80 6,457 +0.00(+0.00%)
Sep 25, 2014 42.62 42.80 42.56 42.80 3,838 -0.20(-0.47%)
Sep 24, 2014 42.53 43.00 42.52 43.00 1,651 +0.40(+0.94%)
Sep 23, 2014 42.55 43.00 42.55 42.60 807 +0.12(+0.28%)
Sep 22, 2014 42.56 43.00 42.48 42.48 4,808 -0.12(-0.28%)
Sep 19, 2014 42.33 42.60 42.33 42.60 1,471 -0.23(-0.54%)
Sep 18, 2014 42.49 42.83 42.49 42.83 1,136 -0.02(-0.05%)
Sep 17, 2014 42.62 42.85 42.53 42.85 802 +0.36(+0.85%)
Sep 16, 2014 42.51 42.65 42.49 42.49 4,390 -0.06(-0.14%)
Sep 15, 2014 42.56 42.56 42.45 42.55 8,045 -0.08(-0.19%)
Sep 12, 2014 42.80 42.80 42.54 42.63 3,200 -0.17(-0.40%)
Sep 11, 2014 42.39 42.80 42.25 42.80 1,614 +0.00(+0.00%)
Sep 10, 2014 42.75 42.80 42.75 42.80 692 +0.16(+0.38%)
Sep 09, 2014 42.53 42.80 42.65 42.64 1,961 -0.01(-0.02%)
Sep 08, 2014 42.57 42.70 42.57 42.65 3,769 +0.13(+0.31%)
Sep 05, 2014 42.26 42.52 42.26 42.52 640 -0.06(-0.14%)
Sep 04, 2014 42.58 42.58 42.58 42.58 20 -0.00(-0.00%)
Sep 03, 2014 42.80 42.80 42.58 42.58 288 +0.14(+0.33%)
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.