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 28, 2018 45.75 45.75 45.75 0 +0.51(+1.14%)
Jun 22, 2018 45.24 45.24 45.24 0 -0.52(-1.14%)
Jun 19, 2018 45.76 45.76 45.76 0 +0.32(+0.70%)
Jun 15, 2018 45.44 45.44 45.44 15 +0.08(+0.17%)
Jun 14, 2018 45.36 45.36 45.36 45.36 282 -0.35(-0.76%)
Jun 06, 2018 45.71 45.71 45.71 6 -0.40(-0.87%)
Jun 05, 2018 46.12 46.21 45.84 46.11 1,522 +0.21(+0.46%)
May 30, 2018 45.90 45.90 45.90 0 -0.10(-0.22%)
May 24, 2018 46.00 46.00 46.00 0 -0.10(-0.22%)
May 23, 2018 45.30 46.10 45.30 46.10 303 -0.30(-0.65%)
May 22, 2018 45.06 46.40 45.06 46.40 1,399 +0.35(+0.77%)
May 21, 2018 45.79 46.05 45.79 46.05 542 -0.07(-0.14%)
May 18, 2018 46.11 46.11 46.11 46.11 350 +0.39(+0.85%)
May 16, 2018 45.72 45.72 45.72 10 -0.01(-0.03%)
May 15, 2018 45.72 45.74 45.72 45.73 903 -2.27(-4.72%)
May 14, 2018 48.00 48.00 48.00 48.00 107 +1.45(+3.11%)
May 10, 2018 46.55 46.55 46.55 0 +0.25(+0.54%)
May 09, 2018 45.66 46.30 45.66 46.30 200 +0.85(+1.87%)
May 08, 2018 45.45 45.45 45.45 45.45 109 +0.00(+0.00%)
May 07, 2018 46.39 46.39 45.45 45.45 579 -0.85(-1.84%)
May 04, 2018 45.33 46.33 45.26 46.30 1,726 -0.56(-1.19%)
May 03, 2018 46.86 46.86 46.86 46.86 144 +0.06(+0.13%)
May 02, 2018 45.99 46.80 45.72 46.80 532 +0.84(+1.83%)
May 01, 2018 46.05 46.05 45.96 45.96 917 -1.02(-2.17%)
Apr 30, 2018 46.98 46.98 46.98 46.98 620 +0.79(+1.71%)
Apr 27, 2018 46.19 46.19 46.19 46.19 200 -0.84(-1.78%)
Apr 26, 2018 46.11 47.03 46.11 47.03 470 +0.92(+2.00%)
Apr 25, 2018 46.65 46.67 46.11 46.11 426 -1.88(-3.92%)
Apr 24, 2018 47.99 47.99 47.99 47.99 5,076 +1.89(+4.10%)
Apr 23, 2018 46.10 46.10 46.10 46.10 102 -1.25(-2.64%)
Apr 20, 2018 47.35 47.35 47.35 47.35 100 -0.64(-1.33%)
Apr 19, 2018 46.55 47.99 46.41 47.99 599 +1.19(+2.54%)
Apr 17, 2018 46.80 46.80 46.80 52 -0.62(-1.31%)
Apr 16, 2018 47.41 47.45 47.04 47.42 502 +1.13(+2.45%)
Apr 13, 2018 46.16 46.91 46.16 46.29 1,083 -0.70(-1.50%)
Apr 09, 2018 46.99 46.99 46.99 5 +0.99(+2.15%)
Apr 06, 2018 47.28 47.28 46.00 46.00 505 -1.28(-2.71%)
Apr 05, 2018 47.35 47.48 46.69 47.28 1,720 -0.02(-0.04%)
Apr 04, 2018 46.66 47.32 46.33 47.30 1,097 +0.85(+1.83%)
Apr 03, 2018 46.25 46.61 45.73 46.45 1,892 +0.68(+1.49%)
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.