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, 2013 41.36 41.37 41.31 41.37 3,067 +0.05(+0.13%)
Jan 30, 2013 41.36 41.41 41.31 41.32 6,213 -0.03(-0.06%)
Jan 29, 2013 41.29 41.37 41.29 41.34 4,469 +0.04(+0.10%)
Jan 28, 2013 41.25 41.36 41.21 41.30 15,138 -0.04(-0.10%)
Jan 25, 2013 41.51 41.51 41.29 41.34 18,067 -0.16(-0.39%)
Jan 24, 2013 41.58 41.58 41.50 41.50 4,833 -0.05(-0.12%)
Jan 23, 2013 41.59 41.59 41.53 41.55 6,497 +0.01(+0.02%)
Jan 22, 2013 41.55 41.55 41.51 41.54 20,645 +0.02(+0.05%)
Jan 18, 2013 41.49 41.55 41.48 41.52 7,000 +0.03(+0.07%)
Jan 17, 2013 41.60 41.62 41.48 41.49 18,025 -0.05(-0.12%)
Jan 16, 2013 41.61 41.61 41.50 41.54 10,409 -0.10(-0.24%)
Jan 15, 2013 41.56 41.64 41.56 41.64 2,556 -0.02(-0.05%)
Jan 14, 2013 41.84 41.84 41.49 41.66 115,805 +0.07(+0.16%)
Jan 11, 2013 41.73 41.83 41.56 41.59 10,980 +0.06(+0.15%)
Jan 10, 2013 41.61 41.72 41.43 41.53 15,075 -0.23(-0.55%)
Jan 09, 2013 41.68 41.76 41.68 41.76 1,743 +0.14(+0.34%)
Jan 08, 2013 41.60 41.74 41.60 41.62 4,050 -0.01(-0.02%)
Jan 07, 2013 41.52 41.64 41.51 41.63 4,378 +0.07(+0.17%)
Jan 04, 2013 41.60 41.63 41.45 41.56 5,825 -0.03(-0.07%)
Jan 03, 2013 41.42 41.65 41.42 41.59 4,900 +0.17(+0.41%)
Jan 02, 2013 41.52 41.60 41.42 41.42 15,588 -0.20(-0.48%)
Dec 31, 2012 41.82 41.90 41.62 41.62 2,561 -0.20(-0.48%)
Dec 28, 2012 41.95 42.10 41.82 41.82 3,020 -0.08(-0.19%)
Dec 27, 2012 42.05 42.10 41.90 41.90 6,960 -0.64(-1.50%)
Dec 26, 2012 42.43 42.54 41.50 42.54 40,184 +0.19(+0.45%)
Dec 24, 2012 42.25 42.40 41.85 42.35 4,785 +0.44(+1.05%)
Dec 21, 2012 41.59 41.91 41.53 41.91 650 +0.19(+0.46%)
Dec 20, 2012 41.76 41.91 41.53 41.72 3,961 -0.08(-0.19%)
Dec 19, 2012 41.71 41.80 41.65 41.80 1,800 +0.10(+0.24%)
Dec 18, 2012 41.75 41.75 41.60 41.70 16,503 +0.05(+0.12%)
Dec 17, 2012 41.55 41.69 41.55 41.65 15,558 -0.06(-0.14%)
Dec 14, 2012 41.70 41.73 41.60 41.71 20,446 +0.06(+0.14%)
Dec 13, 2012 41.65 41.65 41.54 41.65 5,217 +0.05(+0.12%)
Dec 12, 2012 41.55 41.61 41.55 41.60 8,394 +0.03(+0.07%)
Dec 11, 2012 41.60 41.59 41.53 41.57 7,300 -0.03(-0.07%)
Dec 10, 2012 41.49 41.60 41.49 41.60 3,164 +0.10(+0.24%)
Dec 07, 2012 41.62 41.62 41.15 41.50 12,700 -0.01(-0.02%)
Dec 06, 2012 41.62 41.62 41.51 41.51 2,122 -0.02(-0.05%)
Dec 05, 2012 41.65 41.65 41.50 41.53 7,460 +0.01(+0.02%)
Dec 04, 2012 41.50 41.52 41.50 41.52 200 -0.09(-0.22%)
Nov 30, 2012 41.34 41.65 41.34 41.62 7,765 +0.22(+0.53%)
Nov 29, 2012 41.50 41.55 41.40 41.40 1,350 -0.10(-0.24%)
Nov 28, 2012 41.38 41.65 41.38 41.50 2,750 -0.10(-0.24%)
Nov 27, 2012 41.56 41.69 41.50 41.60 38,684 +0.10(+0.24%)
Nov 26, 2012 41.50 41.59 41.46 41.50 12,298 +0.23(+0.56%)
Nov 23, 2012 41.41 41.52 41.26 41.27 1,750 -0.18(-0.43%)
Nov 21, 2012 41.45 41.45 41.45 41.45 7,850 +0.05(+0.12%)
Nov 20, 2012 41.52 41.59 41.38 41.40 4,400 +0.05(+0.12%)
Nov 19, 2012 41.38 41.54 41.34 41.35 10,375 +0.01(+0.02%)
Nov 16, 2012 41.50 41.55 41.34 41.34 6,896 -0.08(-0.19%)
Nov 15, 2012 41.48 41.75 41.15 41.42 33,004 -0.10(-0.23%)
Nov 14, 2012 41.48 41.68 41.48 41.52 5,150 +0.04(+0.11%)
Nov 13, 2012 41.45 41.66 41.38 41.47 13,798 -0.11(-0.26%)
Nov 12, 2012 41.43 41.60 41.40 41.58 15,272 +0.15(+0.36%)
Nov 09, 2012 41.25 41.43 41.25 41.43 15,955 +0.10(+0.24%)
Nov 08, 2012 41.36 41.36 41.25 41.33 4,998 -0.03(-0.07%)
Nov 07, 2012 41.38 41.39 41.36 41.36 948 +0.07(+0.17%)
Nov 06, 2012 41.29 41.34 41.28 41.29 3,790 -0.09(-0.22%)
Nov 05, 2012 41.34 41.44 41.26 41.38 7,013 +0.04(+0.10%)
Nov 02, 2012 41.43 41.45 41.25 41.34 12,751 +0.01(+0.01%)
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.