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 30, 2016 39.05 39.05 39.05 0 -0.23(-0.59%)
Dec 29, 2016 38.50 39.38 38.50 39.28 1,150 +0.67(+1.74%)
Dec 28, 2016 38.36 39.30 38.36 38.61 2,425 -0.39(-1.00%)
Dec 27, 2016 38.33 39.23 38.05 39.00 1,829 -0.99(-2.47%)
Dec 20, 2016 39.99 39.99 39.99 0 +0.36(+0.90%)
Dec 16, 2016 39.63 209 +0.37(+0.94%)
Dec 15, 2016 39.26 39.26 39.26 39.26 160 -1.57(-3.84%)
Dec 13, 2016 40.83 39 +1.14(+2.87%)
Dec 09, 2016 39.69 39.69 39.69 0 -0.31(-0.78%)
Dec 08, 2016 39.91 40.00 39.91 40.00 206 -0.11(-0.27%)
Dec 07, 2016 40.11 40.11 40.11 40.11 264 +0.05(+0.12%)
Dec 06, 2016 40.00 40.06 40.00 40.06 630 -0.72(-1.77%)
Dec 05, 2016 40.79 40.90 40.57 40.78 4,578 +1.24(+3.13%)
Dec 02, 2016 39.59 39.59 39.54 39.54 313 -1.06(-2.61%)
Dec 01, 2016 40.60 40.60 40.60 40.60 300 -0.05(-0.12%)
Nov 30, 2016 41.19 41.19 40.65 40.65 1,225 +0.13(+0.32%)
Nov 25, 2016 40.52 40 -0.04(-0.10%)
Nov 17, 2016 40.56 40.56 40.56 0 +0.04(+0.10%)
Nov 16, 2016 40.52 40.52 40.52 40.52 100 +0.00(+0.00%)
Nov 15, 2016 40.52 40.52 40.52 40.52 135 +0.00(+0.00%)
Nov 14, 2016 40.52 40.52 40.52 40.52 514 -0.03(-0.07%)
Nov 08, 2016 40.55 40.55 40.55 0 +0.01(+0.02%)
Nov 07, 2016 40.54 40.54 40.54 40.54 198 -0.49(-1.19%)
Nov 02, 2016 41.03 5 -0.04(-0.09%)
Oct 31, 2016 41.06 1 +0.48(+1.19%)
Oct 28, 2016 40.58 40.58 40.58 40.58 100 -0.05(-0.12%)
Oct 26, 2016 40.63 8 +0.19(+0.46%)
Oct 25, 2016 40.44 40.44 40.44 40.44 200 -0.05(-0.13%)
Oct 24, 2016 40.49 40.49 40.49 40.49 125 -0.31(-0.76%)
Oct 19, 2016 40.80 40.80 40.80 40.80 140 +0.01(+0.03%)
Oct 18, 2016 40.62 40.79 40.62 40.79 500 +0.15(+0.37%)
Oct 14, 2016 40.64 40.64 40.64 40.64 50 -0.14(-0.36%)
Oct 13, 2016 40.78 40.78 40.78 40.78 125 -0.21(-0.52%)
Oct 12, 2016 41.00 41.00 41.00 41.00 2,000 -0.08(-0.20%)
Oct 10, 2016 41.09 41.09 41.08 41.08 67 -0.06(-0.14%)
Oct 05, 2016 40.85 41.14 40.85 41.14 118 -0.81(-1.94%)
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.