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 (%)
Jan 31, 2014 42.43 42.45 42.36 42.40 4,153 +0.03(+0.07%)
Jan 30, 2014 42.38 42.83 42.34 42.37 3,052 -0.13(-0.31%)
Jan 29, 2014 42.57 42.57 42.36 42.50 3,874 +0.05(+0.12%)
Jan 28, 2014 42.42 42.55 41.77 42.45 4,677 -0.29(-0.68%)
Jan 27, 2014 42.51 42.75 41.80 42.74 25,751 +0.19(+0.45%)
Jan 24, 2014 42.55 42.60 42.50 42.55 4,095 -0.20(-0.47%)
Jan 23, 2014 42.55 42.75 42.55 42.75 1,226 +0.10(+0.24%)
Jan 22, 2014 42.86 42.86 42.57 42.65 4,870 -0.14(-0.33%)
Jan 21, 2014 42.70 42.79 42.55 42.79 7,720 +0.14(+0.33%)
Jan 17, 2014 42.65 42.65 42.65 42.65 0 +0.00(+0.00%)
Jan 16, 2014 42.76 42.76 42.60 42.65 4,179 -0.15(-0.36%)
Jan 15, 2014 42.80 42.80 42.80 42.80 71 +0.00(+0.00%)
Jan 14, 2014 43.19 43.19 42.80 42.80 3,489 -0.29(-0.66%)
Jan 13, 2014 42.89 43.09 42.82 43.09 1,308 +0.23(+0.54%)
Jan 10, 2014 43.20 43.20 42.76 42.86 2,980 +0.05(+0.12%)
Jan 09, 2014 42.85 42.96 42.76 42.81 4,561 +0.01(+0.02%)
Jan 08, 2014 43.18 43.18 42.75 42.80 12,720 -0.82(-1.88%)
Jan 07, 2014 42.98 43.81 42.98 43.62 5,540 +0.33(+0.76%)
Jan 06, 2014 43.02 43.34 43.00 43.29 1,996 +0.29(+0.67%)
Jan 03, 2014 43.23 43.23 43.00 43.00 3,668 -0.46(-1.05%)
Jan 02, 2014 44.00 45.00 43.30 43.46 1,497 +0.41(+0.95%)
Dec 31, 2013 43.05 43.05 43.05 43.05 3,400 +0.00(+0.00%)
Dec 30, 2013 43.00 43.05 42.85 43.05 2,915 +0.14(+0.33%)
Dec 27, 2013 42.97 42.97 42.70 42.91 1,056 +0.08(+0.18%)
Dec 26, 2013 42.91 42.93 42.81 42.83 4,217 +0.13(+0.31%)
Dec 24, 2013 42.90 42.91 42.70 42.70 981 -0.20(-0.47%)
Dec 23, 2013 43.00 43.00 42.79 42.90 15,096 +0.15(+0.35%)
Dec 20, 2013 42.60 42.75 42.60 42.75 4,944 +0.08(+0.19%)
Dec 19, 2013 42.60 42.89 42.60 42.67 2,885 +0.01(+0.02%)
Dec 18, 2013 42.75 42.81 42.66 42.66 1,604 -0.04(-0.09%)
Dec 17, 2013 42.61 42.70 42.61 42.70 4,626 -0.06(-0.14%)
Dec 16, 2013 42.87 42.87 42.63 42.76 7,876 +0.06(+0.14%)
Dec 13, 2013 42.65 42.70 42.64 42.70 4,851 +0.19(+0.45%)
Dec 12, 2013 42.65 42.73 42.45 42.51 6,790 -0.01(-0.02%)
Dec 11, 2013 42.52 42.65 42.51 42.52 5,156 -0.05(-0.12%)
Dec 10, 2013 42.57 42.62 42.57 42.57 867 -0.08(-0.19%)
Dec 09, 2013 42.44 42.65 42.44 42.65 3,570 +0.18(+0.42%)
Dec 06, 2013 42.53 42.53 42.47 42.47 4,575 -0.09(-0.22%)
Dec 05, 2013 42.52 42.64 42.52 42.56 2,099 +0.05(+0.12%)
Dec 04, 2013 42.51 42.65 42.51 42.51 5,000 +0.07(+0.16%)
Dec 03, 2013 42.44 42.62 42.43 42.44 884 +0.04(+0.09%)
Dec 02, 2013 42.53 42.64 42.37 42.40 2,865 -0.17(-0.40%)
Nov 29, 2013 42.57 42.57 42.57 42.57 185 +0.12(+0.28%)
Nov 27, 2013 42.58 42.58 42.39 42.45 2,212 -0.10(-0.24%)
Nov 26, 2013 42.54 42.55 42.54 42.55 1,100 +0.01(+0.03%)
Nov 25, 2013 42.65 42.65 42.40 42.54 5,857 -0.06(-0.15%)
Nov 22, 2013 42.43 42.60 42.39 42.60 600 +0.21(+0.49%)
Nov 21, 2013 42.49 42.65 42.39 42.39 1,206 -0.23(-0.54%)
Nov 20, 2013 42.45 42.62 42.40 42.62 6,232 +0.08(+0.20%)
Nov 19, 2013 42.52 42.56 42.50 42.53 1,550 +0.14(+0.34%)
Nov 18, 2013 42.39 42.39 42.39 42.39 951 -0.00(-0.00%)
Nov 15, 2013 42.58 42.58 42.37 42.39 4,046 -0.03(-0.07%)
Nov 14, 2013 42.41 42.64 42.37 42.42 2,475 -0.08(-0.19%)
Nov 12, 2013 42.43 42.50 42.43 42.50 2,164 +0.06(+0.14%)
Nov 11, 2013 42.47 42.64 42.44 42.44 1,852 -0.02(-0.05%)
Nov 08, 2013 42.35 42.49 42.30 42.46 2,790 +0.11(+0.26%)
Nov 07, 2013 42.45 42.45 42.26 42.35 1,790 +0.13(+0.31%)
Nov 06, 2013 42.41 42.46 42.22 42.22 2,554 -0.23(-0.54%)
Nov 05, 2013 42.46 42.59 42.30 42.45 10,577 +0.04(+0.09%)
Nov 04, 2013 42.47 42.60 42.06 42.41 35,741 -0.29(-0.68%)
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.