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 (%)
Jun 30, 2003 16.48 16.48 16.45 16.45 800 -0.03(-0.18%)
Jun 27, 2003 16.48 16.48 16.48 16.48 800 -0.11(-0.66%)
Jun 26, 2003 16.37 16.59 16.37 16.59 6,000 +0.24(+1.47%)
Jun 25, 2003 16.38 16.49 16.35 16.35 3,100 -0.03(-0.18%)
Jun 24, 2003 16.50 16.50 16.32 16.38 2,300 +0.08(+0.49%)
Jun 23, 2003 16.30 16.30 16.30 16.30 500 +0.05(+0.31%)
Jun 20, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 19, 2003 16.35 16.35 16.15 16.25 7,100 -0.15(-0.91%)
Jun 18, 2003 16.25 16.40 16.25 16.40 9,200 +0.00(+0.00%)
Jun 17, 2003 16.31 16.45 16.27 16.40 11,300 +0.15(+0.92%)
Jun 16, 2003 16.25 16.26 16.25 16.25 4,400 +0.05(+0.31%)
Jun 13, 2003 16.25 16.25 16.20 16.20 25,400 +0.05(+0.31%)
Jun 12, 2003 16.18 16.18 16.10 16.15 1,000 +0.02(+0.12%)
Jun 11, 2003 16.12 16.15 16.12 16.13 1,600 +0.03(+0.19%)
Jun 10, 2003 16.25 16.25 16.10 16.10 2,300 -0.14(-0.86%)
Jun 09, 2003 16.14 16.24 16.14 16.24 1,200 +0.04(+0.25%)
Jun 06, 2003 16.25 16.25 16.20 16.20 6,200 -0.05(-0.31%)
Jun 05, 2003 16.39 16.39 16.25 16.25 900 -0.10(-0.61%)
Jun 04, 2003 16.00 16.41 16.00 16.35 4,700 +0.35(+2.19%)
Jun 03, 2003 15.91 16.00 15.91 16.00 1,600 +0.09(+0.57%)
Jun 02, 2003 15.50 16.00 15.25 15.91 9,300 +0.61(+3.99%)
May 30, 2003 15.25 15.50 15.25 15.30 1,900 +0.15(+0.99%)
May 29, 2003 15.16 15.16 15.15 15.15 13,200 -0.05(-0.33%)
May 28, 2003 15.20 15.20 15.20 15.20 3,800 +0.10(+0.66%)
May 27, 2003 15.07 15.10 15.07 15.10 2,500 -0.10(-0.66%)
May 23, 2003 15.19 15.20 15.19 15.20 7,000 -0.05(-0.33%)
May 22, 2003 15.09 15.25 15.09 15.25 25,800 +0.30(+2.01%)
May 21, 2003 14.90 15.00 14.90 14.95 3,100 +0.01(+0.07%)
May 20, 2003 14.85 15.00 14.85 14.94 20,800 +0.29(+1.98%)
May 19, 2003 14.65 14.65 14.65 14.65 2,900 -0.03(-0.20%)
May 16, 2003 14.51 14.70 14.51 14.68 5,200 +0.17(+1.17%)
May 15, 2003 14.50 14.55 14.50 14.51 1,100 +0.01(+0.07%)
May 14, 2003 15.00 15.01 14.50 14.50 19,400 -0.45(-3.01%)
May 13, 2003 14.75 15.00 14.50 14.95 75,100 +0.38(+2.61%)
May 12, 2003 14.35 14.57 14.35 14.57 3,500 +0.26(+1.82%)
May 09, 2003 14.30 14.49 14.30 14.31 1,900 +0.01(+0.07%)
May 08, 2003 14.44 14.44 14.30 14.30 17,400 +0.00(+0.00%)
May 07, 2003 14.29 14.41 14.24 14.30 80,600 +0.05(+0.35%)
May 06, 2003 14.35 14.35 14.25 14.25 8,800 -0.25(-1.72%)
May 05, 2003 14.40 14.50 14.36 14.50 12,200 +0.10(+0.69%)
May 02, 2003 14.25 14.40 14.19 14.40 2,000 +0.00(+0.00%)
May 01, 2003 14.25 14.40 14.20 14.40 2,400 -0.01(-0.07%)
Apr 30, 2003 14.65 14.65 14.40 14.41 1,700 -0.34(-2.31%)
Apr 29, 2003 14.75 14.94 14.75 14.75 7,600 +0.00(+0.00%)
Apr 28, 2003 14.50 14.96 14.40 14.75 12,000 +0.15(+1.03%)
Apr 25, 2003 14.60 14.60 14.60 14.60 100 +0.00(+0.00%)
Apr 24, 2003 14.70 15.00 14.60 14.60 19,500 +0.00(+0.00%)
Apr 23, 2003 14.17 14.74 14.10 14.60 7,500 +0.60(+4.29%)
Apr 22, 2003 14.05 14.05 14.00 14.00 4,100 +0.00(+0.00%)
Apr 21, 2003 14.00 14.00 14.00 14.00 1,800 +0.00(+0.00%)
Apr 17, 2003 14.00 14.09 14.00 14.00 3,200 -0.15(-1.06%)
Apr 16, 2003 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Apr 15, 2003 13.84 14.15 13.84 14.15 2,100 +0.40(+2.91%)
Apr 14, 2003 13.70 13.76 13.70 13.75 1,400 +0.05(+0.36%)
Apr 11, 2003 13.70 13.70 13.70 13.70 200 +0.00(+0.00%)
Apr 10, 2003 14.10 14.10 13.66 13.70 8,600 -0.21(-1.51%)
Apr 09, 2003 14.02 14.02 13.91 13.91 2,600 -0.09(-0.64%)
Apr 08, 2003 14.13 14.13 14.00 14.00 2,500 -0.15(-1.06%)
Apr 07, 2003 14.30 14.49 14.15 14.15 3,200 +0.05(+0.35%)
Apr 04, 2003 14.05 14.10 14.05 14.10 800 +0.04(+0.28%)
Apr 03, 2003 14.15 14.15 14.06 14.06 5,100 -0.14(-0.99%)
Apr 02, 2003 14.06 14.73 14.05 14.20 10,400 +0.06(+0.42%)
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.