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 (%)
Dec 31, 2003 25.95 25.95 24.82 25.40 9,000 -0.55(-2.12%)
Dec 30, 2003 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Dec 29, 2003 25.76 26.00 25.76 25.95 1,400 +0.20(+0.78%)
Dec 26, 2003 26.00 26.00 25.75 25.75 300 -0.25(-0.96%)
Dec 24, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 23, 2003 25.93 26.00 25.93 26.00 800 +0.24(+0.93%)
Dec 22, 2003 26.10 26.11 25.76 25.76 2,400 +0.01(+0.04%)
Dec 19, 2003 25.56 25.75 25.51 25.75 3,900 -0.75(-2.83%)
Dec 18, 2003 26.50 26.50 26.50 26.50 1,000 +0.02(+0.08%)
Dec 17, 2003 26.40 26.48 26.40 26.48 71,600 +0.48(+1.85%)
Dec 16, 2003 25.85 26.00 25.85 26.00 16,600 +0.75(+2.97%)
Dec 15, 2003 25.25 25.25 25.25 25.25 1,600 +0.30(+1.20%)
Dec 12, 2003 24.80 24.95 24.61 24.95 7,600 -0.85(-3.29%)
Dec 11, 2003 25.55 25.80 25.55 25.80 700 +0.00(+0.00%)
Dec 10, 2003 26.00 26.05 25.70 25.80 5,300 -0.15(-0.58%)
Dec 09, 2003 25.75 25.75 25.75 25.95 300 +0.45(+1.76%)
Dec 08, 2003 25.06 26.00 25.06 25.50 18,800 +0.79(+3.20%)
Dec 05, 2003 23.85 25.55 23.85 24.71 16,400 +0.95(+4.00%)
Dec 04, 2003 23.75 23.76 23.75 23.76 1,200 +0.21(+0.89%)
Dec 03, 2003 23.60 23.55 23.55 23.55 2,000 +0.60(+2.61%)
Dec 02, 2003 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Dec 01, 2003 22.91 22.95 22.95 22.95 2,500 +0.04(+0.17%)
Nov 28, 2003 22.91 22.91 22.91 22.91 200 +0.11(+0.48%)
Nov 26, 2003 22.80 22.80 22.80 22.80 900 +0.40(+1.79%)
Nov 25, 2003 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Nov 24, 2003 21.91 22.55 21.91 22.40 8,300 +0.95(+4.43%)
Nov 21, 2003 21.45 21.45 21.45 21.45 0 +0.05(+0.23%)
Nov 20, 2003 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Nov 19, 2003 21.40 21.40 21.40 21.40 500 +0.25(+1.18%)
Nov 18, 2003 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Nov 17, 2003 21.15 21.15 21.15 21.15 500 +0.30(+1.44%)
Nov 14, 2003 20.85 20.85 20.85 20.85 300 +0.00(+0.00%)
Nov 13, 2003 20.65 20.85 20.65 20.85 600 +0.25(+1.21%)
Nov 12, 2003 20.60 20.60 20.60 20.60 400 +0.15(+0.73%)
Nov 11, 2003 20.10 20.45 20.10 20.45 6,500 +0.40(+2.00%)
Nov 10, 2003 20.05 20.05 20.05 20.05 300 +0.12(+0.60%)
Nov 07, 2003 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Nov 06, 2003 19.93 19.93 19.93 19.93 0 +0.13(+0.66%)
Nov 05, 2003 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Nov 04, 2003 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Nov 03, 2003 19.80 19.80 19.80 19.80 0 -0.10(-0.50%)
Oct 31, 2003 20.00 20.00 20.00 19.90 2,100 -0.66(-3.21%)
Oct 30, 2003 20.56 20.56 20.56 20.56 400 -0.24(-1.15%)
Oct 29, 2003 20.90 21.00 20.80 20.80 3,300 -0.20(-0.95%)
Oct 28, 2003 20.91 21.00 20.91 21.00 8,400 +0.49(+2.39%)
Oct 27, 2003 20.70 20.95 20.51 20.51 7,100 +0.21(+1.03%)
Oct 24, 2003 18.95 20.50 18.77 20.30 18,800 +1.35(+7.12%)
Oct 23, 2003 18.95 18.95 18.95 18.95 100 +0.00(+0.00%)
Oct 22, 2003 18.95 18.95 18.95 18.95 100 +0.55(+2.99%)
Oct 21, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Oct 20, 2003 18.45 18.45 18.45 18.40 2,100 +0.05(+0.27%)
Oct 17, 2003 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Oct 16, 2003 18.35 18.35 18.35 18.35 0 -0.15(-0.81%)
Oct 15, 2003 18.50 18.50 18.50 18.50 3,300 +0.25(+1.37%)
Oct 14, 2003 18.05 18.05 18.05 18.25 1,300 +0.20(+1.11%)
Oct 13, 2003 18.00 18.05 18.00 18.05 500 +0.20(+1.12%)
Oct 10, 2003 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Oct 09, 2003 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Oct 08, 2003 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Oct 07, 2003 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Oct 06, 2003 17.90 17.90 17.85 17.85 900 +0.15(+0.85%)
Oct 03, 2003 17.65 17.75 17.65 17.70 7,600 -0.05(-0.28%)
Oct 02, 2003 17.95 17.95 17.75 17.75 3,100 -0.35(-1.93%)
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.