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 (%)
Jul 31, 2006 17.90 17.90 17.90 17.90 100 +0.05(+0.28%)
Jul 28, 2006 17.75 17.87 17.75 17.85 1,900 +0.13(+0.73%)
Jul 27, 2006 17.72 17.72 17.72 17.72 100 +0.04(+0.23%)
Jul 26, 2006 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Jul 25, 2006 17.60 17.68 17.60 17.68 800 +0.06(+0.34%)
Jul 24, 2006 17.46 17.62 17.46 17.62 1,000 +0.07(+0.40%)
Jul 21, 2006 17.55 17.55 17.55 17.55 200 -0.10(-0.57%)
Jul 20, 2006 17.62 17.65 17.62 17.65 400 +0.11(+0.63%)
Jul 19, 2006 17.60 17.60 17.54 17.54 200 +0.00(+0.00%)
Jul 18, 2006 17.18 17.54 17.18 17.54 11,700 +0.24(+1.39%)
Jul 17, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 14, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 13, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 12, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 11, 2006 17.10 17.30 17.10 17.30 1,800 +0.35(+2.06%)
Jul 10, 2006 16.95 16.95 16.95 16.95 0 +0.00(+0.00%)
Jul 07, 2006 16.95 16.95 16.95 16.95 0 +0.00(+0.00%)
Jul 06, 2006 17.20 17.20 16.95 16.95 1,100 -0.35(-2.02%)
Jul 05, 2006 17.30 17.30 17.30 17.30 600 +0.00(+0.00%)
Jul 03, 2006 17.15 17.30 17.05 17.30 2,600 +0.00(+0.00%)
Jun 30, 2006 17.30 17.30 17.30 17.30 500 +0.05(+0.29%)
Jun 29, 2006 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Jun 28, 2006 17.20 17.25 17.20 17.25 200 +0.00(+0.00%)
Jun 27, 2006 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Jun 26, 2006 17.25 17.25 17.25 17.25 200 -0.07(-0.40%)
Jun 23, 2006 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jun 22, 2006 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jun 21, 2006 17.31 17.33 17.31 17.32 600 +0.01(+0.06%)
Jun 20, 2006 17.31 17.31 17.31 17.31 15,000 -0.08(-0.46%)
Jun 19, 2006 17.39 17.39 17.39 17.39 600 +0.09(+0.52%)
Jun 16, 2006 17.30 17.30 17.30 17.30 12,400 -0.09(-0.52%)
Jun 15, 2006 17.10 17.39 17.10 17.39 1,900 +0.38(+2.23%)
Jun 14, 2006 16.90 17.01 16.90 17.01 500 +0.05(+0.29%)
Jun 13, 2006 17.05 17.05 16.96 16.96 300 +0.07(+0.41%)
Jun 12, 2006 16.89 16.89 16.89 16.89 0 +0.00(+0.00%)
Jun 09, 2006 16.55 16.89 16.55 16.89 8,100 +0.39(+2.36%)
Jun 08, 2006 16.59 16.66 16.50 16.50 2,500 -0.05(-0.30%)
Jun 07, 2006 16.64 16.64 16.55 16.55 2,200 -0.05(-0.30%)
Jun 06, 2006 16.67 16.67 16.60 16.60 1,700 -0.12(-0.72%)
Jun 05, 2006 16.72 16.72 16.72 16.72 600 -0.05(-0.30%)
Jun 02, 2006 16.61 16.77 16.61 16.77 2,300 +0.07(+0.42%)
Jun 01, 2006 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
May 31, 2006 16.70 16.70 16.70 16.70 200 -0.05(-0.30%)
May 30, 2006 16.90 16.90 16.75 16.75 1,900 -0.25(-1.47%)
May 26, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 25, 2006 16.82 17.00 16.82 17.00 1,300 +0.25(+1.49%)
May 24, 2006 16.93 16.93 16.75 16.75 1,400 -0.22(-1.30%)
May 23, 2006 16.95 17.00 16.95 16.97 3,500 +0.07(+0.41%)
May 22, 2006 16.70 16.90 16.70 16.90 2,300 +0.30(+1.81%)
May 19, 2006 16.61 16.61 16.54 16.60 900 -0.05(-0.30%)
May 18, 2006 16.80 16.80 16.65 16.65 2,100 -0.15(-0.89%)
May 17, 2006 16.70 16.80 16.70 16.80 2,800 +0.00(+0.00%)
May 16, 2006 16.65 16.80 16.65 16.80 1,900 +0.19(+1.14%)
May 15, 2006 16.61 16.61 16.61 16.61 300 +0.00(+0.00%)
May 12, 2006 16.70 16.70 16.61 16.61 1,300 -0.14(-0.84%)
May 11, 2006 16.85 17.06 16.75 16.75 5,900 +0.12(+0.72%)
May 10, 2006 16.59 16.65 16.59 16.63 600 +0.07(+0.42%)
May 09, 2006 16.52 16.56 16.52 16.56 200 +0.09(+0.55%)
May 08, 2006 16.50 16.51 16.35 16.47 3,900 -0.04(-0.24%)
May 05, 2006 16.90 16.90 16.50 16.51 6,300 -0.49(-2.88%)
May 04, 2006 16.91 17.00 16.91 17.00 1,400 -0.05(-0.29%)
May 03, 2006 17.34 17.34 17.05 17.05 2,800 -0.29(-1.67%)
May 02, 2006 17.55 17.55 17.34 17.34 1,900 -0.31(-1.76%)
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.