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, 2018 44.70 44.70 44.70 25 -0.17(-0.37%)
Jan 30, 2018 44.87 44.26 44.26 44.87 437 +0.61(+1.38%)
Jan 25, 2018 44.26 44.26 44.26 4 -1.58(-3.45%)
Jan 24, 2018 45.84 45.84 45.84 45.84 160 -0.05(-0.10%)
Jan 23, 2018 45.99 45.99 44.60 45.89 1,126 +0.70(+1.54%)
Jan 16, 2018 45.19 45.19 45.19 0 +0.39(+0.86%)
Jan 12, 2018 44.81 44.81 44.81 0 +0.20(+0.44%)
Jan 11, 2018 44.42 44.61 44.42 44.61 374 +0.56(+1.27%)
Jan 10, 2018 43.95 44.05 43.90 44.05 760 +0.35(+0.80%)
Jan 09, 2018 43.87 43.87 42.98 43.70 1,212 +0.69(+1.60%)
Dec 27, 2017 43.01 43.01 43.01 10 +1.20(+2.88%)
Dec 22, 2017 41.81 41.81 41.81 10 -0.91(-2.12%)
Dec 21, 2017 42.71 42.71 42.71 42.71 125 -0.10(-0.24%)
Dec 19, 2017 42.82 42.82 42.82 0 -0.18(-0.41%)
Dec 18, 2017 43.09 43.18 43.00 43.00 1,960 -0.08(-0.20%)
Dec 12, 2017 43.08 43.08 43.08 0 +0.18(+0.42%)
Dec 11, 2017 42.83 42.90 42.83 42.90 649 -0.40(-0.92%)
Dec 07, 2017 43.30 43.30 43.30 40 +0.40(+0.93%)
Dec 06, 2017 42.90 42.90 42.90 42.90 302 +0.15(+0.35%)
Dec 05, 2017 42.75 42.75 42.75 42.75 2,568 -0.07(-0.16%)
Dec 01, 2017 42.82 42.82 42.82 11 -0.42(-0.96%)
Nov 28, 2017 43.24 43.24 43.24 0 +0.98(+2.32%)
Nov 27, 2017 41.85 41.85 41.85 42.25 480 -0.47(-1.10%)
Nov 21, 2017 42.73 42.73 42.73 0 +0.39(+0.92%)
Nov 20, 2017 42.33 42.33 42.33 42.33 383 -0.27(-0.63%)
Nov 16, 2017 42.60 42.60 42.60 25 -0.38(-0.87%)
Nov 13, 2017 42.98 42.98 42.98 0 +0.70(+1.66%)
Nov 09, 2017 42.28 42.28 42.28 2 -1.09(-2.52%)
Nov 06, 2017 43.37 43.37 43.37 2 +0.20(+0.47%)
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.