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, 2010 40.31 40.62 40.26 40.32 10,551 +0.03(+0.06%)
Mar 30, 2010 40.39 40.39 40.28 40.29 3,550 -0.06(-0.15%)
Mar 29, 2010 40.17 40.35 40.17 40.35 3,283 +0.02(+0.05%)
Mar 26, 2010 40.29 41.09 40.21 40.33 11,300 +0.11(+0.27%)
Mar 25, 2010 40.27 40.27 40.17 40.22 5,914 -0.05(-0.12%)
Mar 24, 2010 40.43 40.43 40.15 40.27 10,207 +0.04(+0.09%)
Mar 23, 2010 41.23 41.23 40.20 40.23 16,795 -1.96(-4.65%)
Mar 22, 2010 40.15 42.39 40.15 42.19 95,951 +1.98(+4.92%)
Mar 19, 2010 40.22 40.22 40.17 40.21 10,986 -0.00(-0.00%)
Mar 18, 2010 40.21 40.21 40.20 40.21 1,600 -0.05(-0.12%)
Mar 17, 2010 40.20 40.27 40.20 40.26 8,318 +0.04(+0.10%)
Mar 16, 2010 40.19 40.24 40.19 40.22 5,254 -0.01(-0.01%)
Mar 15, 2010 40.23 40.23 40.23 40.23 4,750 -0.11(-0.28%)
Mar 12, 2010 40.27 40.38 40.25 40.34 26,775 +0.10(+0.25%)
Mar 11, 2010 40.27 40.27 40.21 40.24 2,782 +0.02(+0.04%)
Mar 10, 2010 40.25 40.29 40.22 40.23 6,276 +0.02(+0.05%)
Mar 09, 2010 40.27 40.27 40.20 40.20 4,900 -0.05(-0.14%)
Mar 08, 2010 40.29 40.29 40.20 40.26 8,526 +0.03(+0.07%)
Mar 05, 2010 40.26 40.29 40.23 40.23 8,434 +0.00(+0.00%)
Mar 04, 2010 40.29 40.29 40.21 40.23 3,248 +0.01(+0.01%)
Mar 03, 2010 40.28 40.28 40.22 40.22 7,265 -0.07(-0.16%)
Mar 02, 2010 40.19 40.31 40.19 40.29 10,500 -0.02(-0.06%)
Mar 01, 2010 40.23 40.31 40.23 40.31 950 +0.05(+0.12%)
Feb 26, 2010 40.21 40.32 40.21 40.27 2,750 +0.07(+0.17%)
Feb 25, 2010 40.20 40.20 40.20 40.20 1,000 -0.10(-0.25%)
Feb 24, 2010 40.21 40.32 40.21 40.30 1,725 +0.02(+0.04%)
Feb 23, 2010 40.21 40.31 40.21 40.28 1,350 -0.04(-0.09%)
Feb 22, 2010 40.30 40.32 40.25 40.32 3,853 +0.02(+0.05%)
Feb 19, 2010 40.22 40.30 40.22 40.30 2,765 +0.00(+0.01%)
Feb 18, 2010 40.29 40.39 40.25 40.30 8,253 -0.01(-0.02%)
Feb 17, 2010 40.27 40.31 40.24 40.30 8,187 +0.02(+0.04%)
Feb 16, 2010 40.25 40.29 40.24 40.29 6,550 +0.04(+0.10%)
Feb 12, 2010 40.17 40.25 40.25 40.25 1,400 +0.10(+0.24%)
Feb 11, 2010 40.28 40.28 40.15 40.15 9,367 -0.06(-0.14%)
Feb 10, 2010 40.21 40.21 40.21 40.21 200 -0.09(-0.22%)
Feb 09, 2010 40.28 40.32 40.20 40.30 3,522 +0.07(+0.17%)
Feb 08, 2010 40.22 40.27 40.22 40.23 1,500 -0.04(-0.10%)
Feb 05, 2010 40.26 40.37 40.20 40.27 7,839 -0.02(-0.05%)
Feb 04, 2010 40.30 40.44 40.25 40.29 6,325 -0.01(-0.03%)
Feb 03, 2010 40.30 40.30 40.30 40.30 1,200 -0.04(-0.10%)
Feb 02, 2010 40.36 40.36 40.34 40.34 400 -0.07(-0.17%)
Feb 01, 2010 40.30 40.42 40.30 40.41 14,805 -0.05(-0.12%)
Jan 29, 2010 40.36 40.46 40.36 40.46 1,807 +0.16(+0.40%)
Jan 28, 2010 40.30 40.30 40.30 40.30 950 +0.03(+0.07%)
Jan 27, 2010 40.24 40.32 40.06 40.27 34,812 -0.03(-0.07%)
Jan 26, 2010 40.24 40.33 40.24 40.30 7,110 +0.06(+0.15%)
Jan 25, 2010 40.22 40.33 40.22 40.24 7,775 +0.03(+0.07%)
Jan 22, 2010 40.24 40.28 40.21 40.21 4,420 -0.01(-0.02%)
Jan 21, 2010 40.34 40.34 40.20 40.22 2,700 -0.08(-0.20%)
Jan 20, 2010 40.30 40.33 40.05 40.30 28,650 -0.02(-0.05%)
Jan 19, 2010 40.30 40.34 40.13 40.32 20,726 -0.01(-0.02%)
Jan 15, 2010 40.26 40.33 40.33 40.33 9,200 +0.06(+0.15%)
Jan 14, 2010 40.26 40.30 40.26 40.27 935 -0.03(-0.08%)
Jan 13, 2010 40.30 40.30 40.27 40.30 3,340 +0.07(+0.17%)
Jan 12, 2010 40.23 40.32 40.22 40.23 4,480 -0.08(-0.20%)
Jan 11, 2010 40.32 40.32 40.23 40.31 2,837 -0.00(-0.00%)
Jan 08, 2010 40.25 40.31 40.22 40.31 3,448 +0.06(+0.16%)
Jan 07, 2010 40.27 40.27 40.23 40.25 4,480 +0.03(+0.06%)
Jan 06, 2010 40.24 40.24 40.16 40.22 7,175 +0.05(+0.12%)
Jan 05, 2010 40.16 40.18 40.16 40.17 4,170 -0.08(-0.20%)
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.