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 (%)
Aug 29, 2008 39.57 39.63 39.57 39.57 2,181 +0.04(+0.10%)
Aug 28, 2008 39.67 39.90 39.22 39.53 2,700 -0.07(-0.18%)
Aug 27, 2008 39.47 39.69 39.47 39.60 5,235 +0.28(+0.71%)
Aug 26, 2008 39.55 39.55 39.32 39.32 1,200 -0.18(-0.46%)
Aug 25, 2008 39.42 39.50 39.36 39.50 3,585 -0.06(-0.15%)
Aug 22, 2008 39.44 39.58 39.44 39.56 5,408 +0.07(+0.18%)
Aug 21, 2008 39.64 39.64 39.49 39.49 1,300 +0.03(+0.08%)
Aug 20, 2008 39.49 39.50 39.46 39.46 9,618 +0.17(+0.43%)
Aug 19, 2008 39.28 39.42 39.28 39.29 8,600 -0.06(-0.16%)
Aug 18, 2008 39.42 39.42 39.27 39.35 17,480 -0.07(-0.18%)
Aug 15, 2008 39.40 39.47 39.40 39.42 0 -0.10(-0.25%)
Aug 14, 2008 39.54 39.64 39.47 39.52 5,540 -0.03(-0.08%)
Aug 13, 2008 39.22 39.60 39.22 39.55 5,285 +0.35(+0.89%)
Aug 12, 2008 39.20 39.28 39.20 39.20 7,498 +0.02(+0.06%)
Aug 11, 2008 39.31 39.32 39.17 39.18 25,781 -0.14(-0.36%)
Aug 08, 2008 39.42 39.51 39.32 39.32 11,005 -0.11(-0.28%)
Aug 07, 2008 39.42 39.57 39.41 39.43 13,050 -0.06(-0.15%)
Aug 06, 2008 39.42 39.59 39.41 39.49 18,509 +0.14(+0.36%)
Aug 05, 2008 39.36 39.45 39.29 39.35 23,955 -0.20(-0.51%)
Aug 04, 2008 39.65 39.71 39.55 39.55 22,573 -0.28(-0.71%)
Aug 01, 2008 39.77 39.84 39.67 39.83 14,930 -0.17(-0.42%)
Jul 31, 2008 39.80 40.00 39.57 40.00 82,322 +0.11(+0.28%)
Jul 30, 2008 39.95 39.95 39.80 39.89 14,633 +0.03(+0.08%)
Jul 29, 2008 39.86 39.93 39.80 39.86 13,582 -0.07(-0.18%)
Jul 28, 2008 39.96 40.05 39.93 39.93 15,986 -0.21(-0.52%)
Jul 25, 2008 39.84 40.14 39.84 40.14 24,175 +0.26(+0.65%)
Jul 24, 2008 39.91 39.93 39.85 39.88 5,873 +0.02(+0.06%)
Jul 23, 2008 39.81 39.86 39.76 39.86 11,520 -0.01(-0.03%)
Jul 22, 2008 40.10 40.12 39.87 39.87 20,189 -0.20(-0.50%)
Jul 21, 2008 40.11 40.11 40.07 40.07 17,997 -0.08(-0.20%)
Jul 18, 2008 40.15 40.19 40.13 40.15 11,062 -0.02(-0.05%)
Jul 17, 2008 40.31 40.31 40.14 40.17 8,137 -0.02(-0.05%)
Jul 16, 2008 40.27 40.27 40.15 40.19 7,624 -0.04(-0.10%)
Jul 15, 2008 40.18 40.23 40.18 40.23 24,725 +0.14(+0.35%)
Jul 14, 2008 40.20 40.20 40.00 40.09 30,545 -0.06(-0.15%)
Jul 11, 2008 40.15 40.15 40.03 40.15 16,731 +0.07(+0.17%)
Jul 10, 2008 40.00 40.10 40.00 40.08 12,980 +0.03(+0.08%)
Jul 09, 2008 40.04 40.14 40.00 40.05 5,056 -0.10(-0.25%)
Jul 08, 2008 40.07 40.15 39.95 40.15 36,025 +0.14(+0.35%)
Jul 07, 2008 39.90 40.01 39.77 40.01 27,119 +0.12(+0.31%)
Jul 04, 2008 40.09 40.09 39.87 39.88 10,087 +0.00(+0.00%)
Jul 03, 2008 40.09 40.09 39.87 39.88 10,087 -0.04(-0.11%)
Jul 02, 2008 40.06 40.06 39.88 39.93 5,744 -0.10(-0.25%)
Jul 01, 2008 40.04 40.04 39.94 40.03 6,976 +0.12(+0.30%)
Jun 30, 2008 39.80 39.97 39.78 39.91 38,169 +0.08(+0.20%)
Jun 27, 2008 40.00 40.00 39.81 39.83 8,214 -0.16(-0.40%)
Jun 26, 2008 40.05 40.05 39.87 39.99 6,705 +0.16(+0.40%)
Jun 25, 2008 40.00 40.00 39.34 39.83 35,156 -0.21(-0.52%)
Jun 24, 2008 40.10 40.10 40.00 40.04 10,449 -0.01(-0.02%)
Jun 23, 2008 40.11 40.11 39.98 40.05 28,881 -0.09(-0.22%)
Jun 20, 2008 39.91 40.14 39.91 40.14 13,207 +0.23(+0.58%)
Jun 19, 2008 39.81 39.93 39.81 39.91 30,858 +0.12(+0.30%)
Jun 18, 2008 39.75 39.79 39.73 39.79 12,950 +0.09(+0.23%)
Jun 17, 2008 39.70 39.70 39.69 39.70 3,588 +0.04(+0.10%)
Jun 16, 2008 39.61 39.70 39.61 39.66 11,909 +0.03(+0.08%)
Jun 13, 2008 39.58 39.66 39.58 39.63 6,344 +0.03(+0.08%)
Jun 12, 2008 39.52 39.60 39.44 39.60 50,759 -0.02(-0.05%)
Jun 11, 2008 39.69 39.69 39.55 39.62 35,455 +0.20(+0.52%)
Jun 10, 2008 39.38 39.42 39.34 39.41 3,813 -0.15(-0.37%)
Jun 09, 2008 39.67 39.67 39.53 39.56 24,255 -0.04(-0.10%)
Jun 06, 2008 39.55 39.64 39.55 39.60 15,746 +0.11(+0.28%)
Jun 05, 2008 39.34 39.52 39.34 39.49 8,800 +0.02(+0.05%)
Jun 04, 2008 39.53 39.59 39.33 39.47 20,178 -0.06(-0.15%)
Jun 03, 2008 39.70 39.70 39.53 39.53 8,916 -0.11(-0.28%)
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.