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 30, 2015 42.47 42.98 42.45 42.85 46,037 +0.22(+0.52%)
Jan 29, 2015 43.00 43.00 42.60 42.63 1,076 -0.12(-0.27%)
Jan 28, 2015 43.00 43.00 42.65 42.75 1,477 +0.04(+0.08%)
Jan 27, 2015 42.65 43.20 42.62 42.71 47,839 +0.26(+0.61%)
Jan 26, 2015 42.45 42.45 42.45 42.45 1,102 -0.27(-0.62%)
Jan 23, 2015 43.04 43.22 42.45 42.72 61,705 -0.53(-1.23%)
Jan 22, 2015 42.80 43.50 42.37 43.25 75,734 +0.55(+1.29%)
Jan 21, 2015 42.75 43.40 42.70 42.70 30,258 +0.02(+0.05%)
Jan 20, 2015 42.74 42.98 42.68 42.68 25,933 +0.00(+0.00%)
Jan 16, 2015 42.63 42.70 42.63 42.68 1,916 -0.30(-0.70%)
Jan 15, 2015 42.78 42.98 42.76 42.98 1,639 +0.10(+0.23%)
Jan 14, 2015 42.74 42.88 42.39 42.88 40,398 +0.48(+1.13%)
Jan 13, 2015 42.00 42.67 42.00 42.40 9,377 +0.10(+0.24%)
Jan 12, 2015 42.35 42.39 42.30 42.30 1,550 -0.29(-0.67%)
Jan 09, 2015 42.59 42.59 42.59 42.59 291 +0.49(+1.15%)
Jan 08, 2015 42.12 42.20 42.10 42.10 998 -0.11(-0.26%)
Jan 07, 2015 42.04 42.29 42.04 42.21 3,296 +0.06(+0.14%)
Jan 06, 2015 41.97 42.20 41.97 42.15 8,025 +0.14(+0.33%)
Jan 05, 2015 41.95 42.62 41.95 42.01 7,929 -0.19(-0.45%)
Jan 02, 2015 42.07 42.50 41.83 42.20 22,179 +0.18(+0.43%)
Dec 31, 2014 42.12 42.02 42.02 42.02 17,000 +0.12(+0.29%)
Dec 30, 2014 41.90 42.35 41.79 41.90 13,104 +0.04(+0.10%)
Dec 29, 2014 41.79 42.38 41.79 41.86 15,323 -0.48(-1.13%)
Dec 26, 2014 42.00 42.77 41.60 42.34 14,923 +0.35(+0.83%)
Dec 24, 2014 41.86 41.99 41.99 41.99 12,300 -0.01(-0.03%)
Dec 23, 2014 41.91 42.50 41.85 42.00 20,253 +0.00(+0.00%)
Dec 22, 2014 42.09 42.20 41.86 42.00 6,070 +0.00(+0.00%)
Dec 19, 2014 41.39 42.00 41.39 42.00 2,017 +0.01(+0.02%)
Dec 18, 2014 41.23 42.31 32.98 41.99 110,267 -0.09(-0.22%)
Dec 17, 2014 42.08 42.08 42.08 42.08 125 -0.31(-0.73%)
Dec 16, 2014 42.60 42.60 42.26 42.39 630 -0.06(-0.14%)
Dec 15, 2014 42.40 42.70 42.40 42.45 1,169 +0.22(+0.52%)
Dec 12, 2014 42.23 42.23 42.23 42.23 101 -0.19(-0.45%)
Dec 11, 2014 42.39 42.53 42.38 42.42 8,050 +0.13(+0.31%)
Dec 10, 2014 42.37 42.48 42.29 42.29 1,749 +0.14(+0.33%)
Dec 09, 2014 42.43 42.50 42.15 42.15 2,170 -0.29(-0.68%)
Dec 08, 2014 42.42 42.44 42.40 42.44 702 -0.08(-0.19%)
Dec 05, 2014 42.52 42.52 42.52 42.52 210 -0.07(-0.16%)
Dec 04, 2014 42.95 42.95 42.59 42.59 675 -0.01(-0.02%)
Dec 03, 2014 42.67 42.92 42.49 42.60 6,471 -0.15(-0.35%)
Dec 02, 2014 42.75 42.85 42.55 42.75 2,429 +0.10(+0.23%)
Dec 01, 2014 42.52 42.65 42.52 42.65 930 +0.01(+0.03%)
Nov 28, 2014 42.79 42.80 42.64 42.64 810 +0.00(+0.00%)
Nov 26, 2014 42.80 42.64 42.64 42.64 1,600 +0.01(+0.02%)
Nov 25, 2014 42.85 42.85 42.51 42.63 1,850 -0.17(-0.40%)
Nov 24, 2014 42.85 42.85 42.75 42.80 2,075 -0.05(-0.12%)
Nov 21, 2014 42.70 42.85 42.70 42.85 2,846 +0.15(+0.35%)
Nov 20, 2014 42.65 42.98 42.65 42.70 1,216 -0.06(-0.14%)
Nov 19, 2014 42.41 42.80 42.41 42.76 1,500 -0.04(-0.10%)
Nov 18, 2014 42.50 42.80 42.50 42.80 240 +0.10(+0.23%)
Nov 17, 2014 42.75 42.75 42.70 42.70 1,100 +0.06(+0.15%)
Nov 14, 2014 42.79 42.79 42.64 42.64 690 -0.15(-0.36%)
Nov 12, 2014 42.40 42.98 42.40 42.79 192 +0.14(+0.33%)
Nov 11, 2014 42.48 42.70 42.44 42.65 2,400 -0.10(-0.23%)
Nov 10, 2014 42.76 42.76 42.75 42.75 1,832 -0.23(-0.54%)
Nov 07, 2014 42.85 42.98 42.50 42.98 2,998 +0.13(+0.30%)
Nov 06, 2014 42.42 42.85 42.42 42.85 2,075 +0.05(+0.12%)
Nov 05, 2014 42.66 42.80 42.66 42.80 511 +0.14(+0.33%)
Nov 04, 2014 42.66 42.66 42.66 42.66 202 -0.09(-0.21%)
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.