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, 2003 12.38 12.38 12.27 12.36 1,400 -0.03(-0.24%)
Jan 30, 2003 12.50 12.50 12.25 12.39 5,800 -0.12(-0.96%)
Jan 29, 2003 12.51 12.51 12.51 12.51 100 -0.01(-0.08%)
Jan 28, 2003 12.51 12.52 12.51 12.52 600 -0.23(-1.80%)
Jan 27, 2003 12.75 12.75 12.75 12.75 400 +0.00(+0.00%)
Jan 24, 2003 12.59 12.75 12.59 12.75 5,000 +0.23(+1.84%)
Jan 23, 2003 12.40 12.52 12.35 12.52 6,900 +0.22(+1.79%)
Jan 22, 2003 12.25 12.30 12.25 12.30 1,300 +0.10(+0.82%)
Jan 21, 2003 12.20 12.24 12.16 12.20 5,300 +0.04(+0.33%)
Jan 17, 2003 12.25 12.34 12.16 12.16 2,400 -0.19(-1.54%)
Jan 16, 2003 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Jan 15, 2003 12.45 12.45 12.35 12.35 900 -0.15(-1.20%)
Jan 14, 2003 12.41 12.50 12.41 12.50 500 +0.10(+0.81%)
Jan 13, 2003 12.35 12.40 12.30 12.40 1,500 +0.01(+0.08%)
Jan 10, 2003 12.19 12.40 12.18 12.39 4,500 +0.21(+1.72%)
Jan 09, 2003 11.67 12.34 11.67 12.18 17,500 +0.61(+5.27%)
Jan 08, 2003 11.40 11.57 11.35 11.57 3,300 +0.09(+0.78%)
Jan 07, 2003 11.48 11.48 11.47 11.48 1,700 +0.01(+0.09%)
Jan 06, 2003 11.50 11.50 11.47 11.47 1,200 +0.12(+1.06%)
Jan 03, 2003 11.35 11.44 11.35 11.35 4,200 +0.00(+0.00%)
Jan 02, 2003 11.22 11.35 11.21 11.35 1,900 +0.13(+1.16%)
Dec 31, 2002 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Dec 27, 2002 11.22 11.22 11.22 11.22 600 +0.07(+0.63%)
Dec 26, 2002 11.15 11.15 11.15 11.15 1,900 +0.01(+0.09%)
Dec 24, 2002 11.14 11.14 11.14 11.14 0 +0.00(+0.00%)
Dec 23, 2002 11.02 11.19 11.02 11.14 3,200 +0.14(+1.27%)
Dec 20, 2002 11.00 11.00 11.00 11.00 2,900 +0.05(+0.46%)
Dec 19, 2002 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Dec 18, 2002 11.11 11.11 10.95 10.95 3,000 -0.25(-2.23%)
Dec 17, 2002 11.00 11.20 11.00 11.20 3,700 +0.33(+3.04%)
Dec 16, 2002 10.75 10.87 10.75 10.87 1,200 +0.16(+1.49%)
Dec 13, 2002 10.70 10.71 10.70 10.71 3,000 +0.01(+0.09%)
Dec 12, 2002 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Dec 11, 2002 10.71 10.71 10.70 10.70 400 +0.00(+0.00%)
Dec 10, 2002 11.09 11.09 10.70 10.70 11,400 -0.35(-3.17%)
Dec 09, 2002 11.09 11.09 11.05 11.05 2,100 -0.01(-0.09%)
Dec 06, 2002 11.06 11.06 11.06 11.06 300 +0.01(+0.09%)
Dec 05, 2002 11.05 11.05 11.05 11.05 500 -0.05(-0.45%)
Dec 04, 2002 11.06 11.10 11.06 11.10 200 +0.00(+0.00%)
Dec 03, 2002 11.10 11.10 11.10 11.10 1,000 -0.15(-1.33%)
Dec 02, 2002 11.15 11.27 11.11 11.25 3,500 +0.00(+0.00%)
Nov 29, 2002 11.25 11.25 11.25 11.25 300 -0.01(-0.09%)
Nov 27, 2002 11.11 11.27 11.11 11.26 8,200 +0.02(+0.18%)
Nov 26, 2002 11.24 11.24 11.24 11.24 0 +0.00(+0.00%)
Nov 25, 2002 11.15 11.24 11.15 11.24 2,800 -0.01(-0.09%)
Nov 22, 2002 11.00 11.25 11.00 11.25 3,200 +0.24(+2.18%)
Nov 21, 2002 11.01 11.01 11.01 11.01 100 -0.14(-1.26%)
Nov 20, 2002 11.07 11.15 11.07 11.15 2,800 +0.07(+0.63%)
Nov 19, 2002 11.24 11.24 11.02 11.08 1,800 -0.23(-2.03%)
Nov 18, 2002 11.15 11.31 11.15 11.31 4,100 +0.08(+0.71%)
Nov 15, 2002 11.00 11.23 11.00 11.23 800 +0.13(+1.17%)
Nov 14, 2002 11.00 11.22 11.00 11.10 1,100 +0.00(+0.00%)
Nov 13, 2002 11.30 11.30 11.10 11.10 1,500 -0.15(-1.33%)
Nov 12, 2002 11.25 11.25 11.25 11.25 200 -0.01(-0.09%)
Nov 11, 2002 11.30 11.30 11.26 11.26 1,300 -0.09(-0.79%)
Nov 08, 2002 11.25 11.35 11.15 11.35 6,200 +0.35(+3.18%)
Nov 07, 2002 11.05 11.05 11.00 11.00 3,000 -0.19(-1.70%)
Nov 06, 2002 11.11 11.19 10.85 11.19 9,200 -0.06(-0.53%)
Nov 05, 2002 11.05 11.25 11.05 11.25 1,500 +0.10(+0.90%)
Nov 04, 2002 11.15 11.15 11.05 11.15 5,000 -0.10(-0.89%)
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.