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 (%)
Nov 28, 2017 43.24 43.24 43.24 0 +0.98(+2.32%)
Nov 27, 2017 41.85 41.85 41.85 42.25 480 -0.47(-1.10%)
Nov 21, 2017 42.73 42.73 42.73 0 +0.39(+0.92%)
Nov 20, 2017 42.33 42.33 42.33 42.33 383 -0.27(-0.63%)
Nov 16, 2017 42.60 42.60 42.60 25 -0.38(-0.87%)
Nov 13, 2017 42.98 42.98 42.98 0 +0.70(+1.66%)
Nov 09, 2017 42.28 42.28 42.28 2 -1.09(-2.52%)
Nov 06, 2017 43.37 43.37 43.37 2 +0.20(+0.47%)
Nov 01, 2017 43.17 43.17 43.17 2 -0.13(-0.30%)
Oct 31, 2017 42.71 45.00 41.64 43.30 2,352 -0.07(-0.16%)
Oct 30, 2017 42.60 43.95 41.32 43.37 727 -0.08(-0.18%)
Oct 18, 2017 43.45 43.45 43.45 2 +0.56(+1.30%)
Oct 16, 2017 42.89 42.89 42.89 0 +1.22(+2.93%)
Oct 13, 2017 42.88 42.88 41.67 41.67 300 +0.44(+1.06%)
Oct 11, 2017 41.23 41.23 41.23 127 -1.84(-4.27%)
Oct 10, 2017 43.07 43.07 43.07 43.07 130 +0.51(+1.20%)
Oct 09, 2017 42.56 42.56 42.56 42.56 200 -0.32(-0.74%)
Oct 04, 2017 42.88 50 -0.12(-0.28%)
Sep 27, 2017 43.00 43.00 43.00 0 -0.20(-0.46%)
Sep 26, 2017 43.50 43.50 43.20 43.20 800 -0.05(-0.12%)
Sep 22, 2017 43.25 43.25 43.25 0 -1.57(-3.50%)
Sep 20, 2017 44.82 44.82 44.82 0 -0.50(-1.10%)
Sep 19, 2017 43.56 45.32 43.12 45.32 1,826 +1.12(+2.53%)
Sep 15, 2017 44.20 44.20 44.20 0 -0.82(-1.82%)
Sep 14, 2017 44.79 44.80 44.79 45.02 780 +1.39(+3.19%)
Sep 13, 2017 43.96 43.96 43.63 43.63 1,749 -0.07(-0.16%)
Sep 12, 2017 44.05 44.05 43.67 43.70 2,830 -0.30(-0.68%)
Sep 11, 2017 44.01 44.03 44.00 44.00 900 +0.07(+0.16%)
Sep 08, 2017 45.51 45.51 43.82 43.93 3,247 +0.03(+0.07%)
Sep 07, 2017 44.18 44.21 43.43 43.90 6,448 +0.70(+1.62%)
Sep 06, 2017 44.19 44.20 43.20 43.20 3,772 +0.01(+0.03%)
Sep 05, 2017 43.50 46.90 43.00 43.19 1,159 -0.31(-0.72%)
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.