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 (%)
Dec 30, 2005 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Dec 29, 2005 15.40 15.40 15.35 15.40 1,700 -0.05(-0.32%)
Dec 28, 2005 15.05 15.45 15.05 15.45 3,100 +0.43(+2.86%)
Dec 27, 2005 15.07 15.14 15.02 15.02 1,700 -0.02(-0.13%)
Dec 23, 2005 15.03 15.04 15.02 15.04 2,200 -0.01(-0.07%)
Dec 22, 2005 15.03 15.06 15.03 15.05 1,100 +0.00(+0.00%)
Dec 21, 2005 15.11 15.11 15.05 15.05 500 -0.07(-0.46%)
Dec 20, 2005 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Dec 19, 2005 15.12 15.12 15.12 15.12 200 +0.01(+0.07%)
Dec 16, 2005 15.11 15.11 15.11 15.11 0 +0.00(+0.00%)
Dec 15, 2005 15.11 15.11 15.11 15.11 0 +0.00(+0.00%)
Dec 14, 2005 15.11 15.11 15.11 15.11 200 -0.09(-0.59%)
Dec 13, 2005 15.17 15.20 15.15 15.20 3,400 +0.00(+0.00%)
Dec 12, 2005 15.20 15.20 15.20 15.20 600 -0.10(-0.65%)
Dec 09, 2005 15.20 15.30 15.20 15.30 500 +0.20(+1.32%)
Dec 08, 2005 15.25 15.25 15.00 15.10 2,500 -0.25(-1.63%)
Dec 07, 2005 15.30 15.35 15.25 15.35 1,800 +0.03(+0.20%)
Dec 06, 2005 15.30 15.45 15.30 15.32 1,700 +0.03(+0.20%)
Dec 05, 2005 15.35 15.49 15.29 15.29 1,100 +0.04(+0.26%)
Dec 02, 2005 15.45 15.45 15.24 15.25 2,700 -0.15(-0.97%)
Dec 01, 2005 15.42 15.45 15.40 15.40 51,200 +0.00(+0.00%)
Nov 30, 2005 15.40 15.40 15.40 15.40 600 -0.19(-1.22%)
Nov 29, 2005 15.30 15.59 15.30 15.59 400 +0.34(+2.23%)
Nov 28, 2005 15.25 15.25 15.25 15.25 100 -0.05(-0.33%)
Nov 25, 2005 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Nov 23, 2005 15.35 15.43 15.30 15.30 1,000 +0.01(+0.07%)
Nov 22, 2005 15.30 15.30 15.29 15.29 600 -0.11(-0.71%)
Nov 21, 2005 15.39 15.40 15.35 15.40 1,400 +0.16(+1.05%)
Nov 18, 2005 15.24 15.30 15.24 15.24 1,000 -0.01(-0.07%)
Nov 17, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Nov 16, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Nov 15, 2005 15.05 15.25 15.05 15.25 1,200 +0.20(+1.33%)
Nov 14, 2005 15.10 15.10 15.05 15.05 900 -0.19(-1.25%)
Nov 11, 2005 15.24 15.24 15.24 15.24 1,000 +0.13(+0.86%)
Nov 10, 2005 15.10 15.11 15.10 15.11 200 +0.00(+0.00%)
Nov 09, 2005 15.11 15.11 15.11 15.11 5,400 -0.04(-0.26%)
Nov 08, 2005 15.15 15.15 15.15 15.15 200 +0.00(+0.00%)
Nov 07, 2005 15.10 15.15 15.10 15.15 300 +0.05(+0.33%)
Nov 04, 2005 15.10 15.10 15.05 15.10 2,100 +0.00(+0.00%)
Nov 03, 2005 15.10 15.10 15.10 15.10 600 -0.05(-0.30%)
Nov 02, 2005 15.10 15.15 15.10 15.15 300 +0.05(+0.30%)
Nov 01, 2005 15.13 15.25 15.10 15.10 9,600 -0.13(-0.85%)
Oct 31, 2005 15.23 15.23 15.23 15.23 100 -0.02(-0.13%)
Oct 28, 2005 15.10 15.25 15.10 15.25 1,300 +0.15(+0.99%)
Oct 27, 2005 15.10 15.10 15.10 15.10 200 +0.10(+0.67%)
Oct 26, 2005 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Oct 25, 2005 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Oct 24, 2005 15.00 15.00 15.00 15.00 100 -0.08(-0.53%)
Oct 21, 2005 15.08 15.08 15.08 15.08 500 +0.00(+0.00%)
Oct 20, 2005 15.05 15.08 15.05 15.08 1,100 +0.02(+0.13%)
Oct 19, 2005 15.50 15.50 15.00 15.06 4,500 -0.54(-3.46%)
Oct 18, 2005 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Oct 17, 2005 15.70 15.70 15.60 15.60 400 -0.19(-1.20%)
Oct 14, 2005 15.86 15.87 15.79 15.79 1,500 -0.21(-1.31%)
Oct 13, 2005 16.15 16.15 16.00 16.00 1,200 -0.25(-1.54%)
Oct 12, 2005 16.30 16.30 16.25 16.25 300 -0.10(-0.61%)
Oct 11, 2005 16.35 16.35 16.35 16.35 100 -0.10(-0.61%)
Oct 10, 2005 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 07, 2005 16.45 16.45 16.45 16.45 200 +0.00(+0.00%)
Oct 06, 2005 16.45 16.45 16.45 16.45 100 +0.00(+0.00%)
Oct 05, 2005 16.50 16.50 16.45 16.45 200 -0.05(-0.30%)
Oct 04, 2005 16.70 16.70 16.50 16.50 600 -0.20(-1.20%)
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.