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, 2017 40.52 50 +0.02(+0.05%)
Jan 30, 2017 40.34 40.50 40.34 40.50 700 +0.04(+0.10%)
Jan 27, 2017 40.30 40.46 40.25 40.46 2,067 -0.14(-0.34%)
Jan 26, 2017 40.21 40.60 40.21 40.60 251 +0.30(+0.74%)
Jan 23, 2017 40.30 40.30 40.30 0 +0.14(+0.35%)
Jan 20, 2017 40.16 40.16 40.16 40.16 201 +0.03(+0.07%)
Jan 19, 2017 40.13 40.13 40.13 40.13 100 -0.22(-0.54%)
Jan 18, 2017 40.35 40.35 40.12 40.35 320 +0.12(+0.29%)
Jan 17, 2017 40.23 40.23 40.23 40.23 216 +0.01(+0.02%)
Jan 12, 2017 40.22 40.22 40.22 0 +0.22(+0.55%)
Jan 10, 2017 40.00 40.00 40.00 0 -0.07(-0.17%)
Jan 09, 2017 40.07 40.07 40.07 40.07 181 +1.36(+3.51%)
Jan 06, 2017 38.71 38.71 38.71 38.71 100 -1.16(-2.91%)
Jan 04, 2017 39.87 36 +0.87(+2.23%)
Jan 03, 2017 38.71 39.00 38.71 39.00 1,520 -0.05(-0.13%)
Dec 30, 2016 39.05 39.05 39.05 0 -0.23(-0.59%)
Dec 29, 2016 38.50 39.38 38.50 39.28 1,150 +0.67(+1.74%)
Dec 28, 2016 38.36 39.30 38.36 38.61 2,425 -0.39(-1.00%)
Dec 27, 2016 38.33 39.23 38.05 39.00 1,829 -0.99(-2.47%)
Dec 20, 2016 39.99 39.99 39.99 0 +0.36(+0.90%)
Dec 16, 2016 39.63 209 +0.37(+0.94%)
Dec 15, 2016 39.26 39.26 39.26 39.26 160 -1.57(-3.84%)
Dec 13, 2016 40.83 39 +1.14(+2.87%)
Dec 09, 2016 39.69 39.69 39.69 0 -0.31(-0.78%)
Dec 08, 2016 39.91 40.00 39.91 40.00 206 -0.11(-0.27%)
Dec 07, 2016 40.11 40.11 40.11 40.11 264 +0.05(+0.12%)
Dec 06, 2016 40.00 40.06 40.00 40.06 630 -0.72(-1.77%)
Dec 05, 2016 40.79 40.90 40.57 40.78 4,578 +1.24(+3.13%)
Dec 02, 2016 39.59 39.59 39.54 39.54 313 -1.06(-2.61%)
Dec 01, 2016 40.60 40.60 40.60 40.60 300 -0.05(-0.12%)
Nov 30, 2016 41.19 41.19 40.65 40.65 1,225 +0.13(+0.32%)
Nov 25, 2016 40.52 40 -0.04(-0.10%)
Nov 17, 2016 40.56 40.56 40.56 0 +0.04(+0.10%)
Nov 16, 2016 40.52 40.52 40.52 40.52 100 +0.00(+0.00%)
Nov 15, 2016 40.52 40.52 40.52 40.52 135 +0.00(+0.00%)
Nov 14, 2016 40.52 40.52 40.52 40.52 514 -0.03(-0.07%)
Nov 08, 2016 40.55 40.55 40.55 0 +0.01(+0.02%)
Nov 07, 2016 40.54 40.54 40.54 40.54 198 -0.49(-1.19%)
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.