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, 2005 18.80 18.80 18.70 18.70 700 -0.10(-0.53%)
Mar 30, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 29, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 28, 2005 18.70 18.80 18.70 18.80 400 +0.00(+0.00%)
Mar 24, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 23, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 22, 2005 18.80 18.81 18.75 18.80 5,000 -0.08(-0.42%)
Mar 21, 2005 18.90 18.90 18.88 18.88 200 +0.07(+0.37%)
Mar 18, 2005 18.81 18.81 18.81 18.81 0 +0.00(+0.00%)
Mar 17, 2005 18.81 18.81 18.81 18.81 100 -0.07(-0.37%)
Mar 16, 2005 18.92 18.92 18.80 18.88 900 -0.02(-0.11%)
Mar 15, 2005 18.95 18.95 18.90 18.90 800 -0.02(-0.11%)
Mar 14, 2005 18.92 18.92 18.92 18.92 0 +0.00(+0.00%)
Mar 11, 2005 18.94 18.94 18.92 18.92 200 -0.13(-0.68%)
Mar 10, 2005 19.05 19.13 19.05 19.05 1,500 +0.05(+0.26%)
Mar 09, 2005 18.96 19.00 18.96 19.00 400 +0.20(+1.06%)
Mar 08, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 07, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 04, 2005 18.80 18.80 18.80 18.80 200 +0.04(+0.21%)
Mar 03, 2005 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Mar 02, 2005 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Mar 01, 2005 18.60 18.84 18.60 18.76 1,700 +0.16(+0.86%)
Feb 28, 2005 18.42 18.65 18.42 18.60 2,500 +0.22(+1.20%)
Feb 25, 2005 18.40 18.40 18.29 18.38 2,300 -0.04(-0.22%)
Feb 24, 2005 18.50 18.50 18.40 18.42 1,500 -0.18(-0.97%)
Feb 23, 2005 18.72 18.72 18.60 18.60 1,000 -0.21(-1.12%)
Feb 22, 2005 18.75 18.81 18.75 18.81 300 -0.14(-0.74%)
Feb 18, 2005 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Feb 17, 2005 18.96 18.96 18.95 18.95 400 +0.04(+0.21%)
Feb 16, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Feb 15, 2005 18.80 18.94 18.80 18.91 24,300 +0.11(+0.59%)
Feb 14, 2005 19.04 19.04 18.63 18.80 7,200 -0.33(-1.73%)
Feb 11, 2005 19.10 19.13 19.10 19.13 900 -0.12(-0.62%)
Feb 10, 2005 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Feb 09, 2005 19.40 19.40 19.25 19.25 900 -0.15(-0.77%)
Feb 08, 2005 19.40 19.40 19.40 19.40 400 -0.07(-0.36%)
Feb 07, 2005 19.47 19.47 19.47 19.47 0 +0.00(+0.00%)
Feb 04, 2005 19.47 19.47 19.47 19.47 0 +0.00(+0.00%)
Feb 03, 2005 19.47 19.47 19.47 19.47 0 +0.00(+0.00%)
Feb 02, 2005 19.47 19.47 19.47 19.47 200 +0.00(+0.00%)
Feb 01, 2005 19.49 19.49 19.47 19.47 400 -0.13(-0.66%)
Jan 31, 2005 19.60 19.60 19.60 19.60 200 +0.00(+0.00%)
Jan 28, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jan 27, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jan 26, 2005 19.60 19.60 19.60 19.60 300 -0.15(-0.76%)
Jan 25, 2005 19.75 19.75 19.75 19.75 200 -0.10(-0.50%)
Jan 24, 2005 19.94 19.94 19.85 19.85 1,000 -0.15(-0.75%)
Jan 21, 2005 19.97 20.01 19.97 20.00 1,000 -0.07(-0.35%)
Jan 20, 2005 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Jan 19, 2005 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Jan 18, 2005 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Jan 14, 2005 19.75 20.07 19.75 20.07 30,800 +0.32(+1.62%)
Jan 13, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jan 12, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jan 11, 2005 19.75 19.75 19.75 19.75 32,100 -0.05(-0.25%)
Jan 10, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jan 07, 2005 20.00 20.00 19.80 19.80 1,000 -0.20(-1.00%)
Jan 06, 2005 20.04 20.04 20.00 20.00 600 +0.00(+0.00%)
Jan 05, 2005 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
Jan 04, 2005 20.00 20.00 20.00 20.00 100 +0.01(+0.05%)
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.