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, 2008 39.80 39.97 39.78 39.91 38,169 +0.08(+0.20%)
Jun 27, 2008 40.00 40.00 39.81 39.83 8,214 -0.16(-0.40%)
Jun 26, 2008 40.05 40.05 39.87 39.99 6,705 +0.16(+0.40%)
Jun 25, 2008 40.00 40.00 39.34 39.83 35,156 -0.21(-0.52%)
Jun 24, 2008 40.10 40.10 40.00 40.04 10,449 -0.01(-0.02%)
Jun 23, 2008 40.11 40.11 39.98 40.05 28,881 -0.09(-0.22%)
Jun 20, 2008 39.91 40.14 39.91 40.14 13,207 +0.23(+0.58%)
Jun 19, 2008 39.81 39.93 39.81 39.91 30,858 +0.12(+0.30%)
Jun 18, 2008 39.75 39.79 39.73 39.79 12,950 +0.09(+0.23%)
Jun 17, 2008 39.70 39.70 39.69 39.70 3,588 +0.04(+0.10%)
Jun 16, 2008 39.61 39.70 39.61 39.66 11,909 +0.03(+0.08%)
Jun 13, 2008 39.58 39.66 39.58 39.63 6,344 +0.03(+0.08%)
Jun 12, 2008 39.52 39.60 39.44 39.60 50,759 -0.02(-0.05%)
Jun 11, 2008 39.69 39.69 39.55 39.62 35,455 +0.20(+0.52%)
Jun 10, 2008 39.38 39.42 39.34 39.41 3,813 -0.15(-0.37%)
Jun 09, 2008 39.67 39.67 39.53 39.56 24,255 -0.04(-0.10%)
Jun 06, 2008 39.55 39.64 39.55 39.60 15,746 +0.11(+0.28%)
Jun 05, 2008 39.34 39.52 39.34 39.49 8,800 +0.02(+0.05%)
Jun 04, 2008 39.53 39.59 39.33 39.47 20,178 -0.06(-0.15%)
Jun 03, 2008 39.70 39.70 39.53 39.53 8,916 -0.11(-0.28%)
Jun 02, 2008 39.55 39.64 39.55 39.64 10,409 +0.10(+0.25%)
May 30, 2008 39.45 39.54 39.45 39.54 7,672 +0.17(+0.43%)
May 29, 2008 39.43 39.56 39.37 39.37 39,169 -0.06(-0.15%)
May 28, 2008 39.54 39.55 39.34 39.43 71,883 -0.22(-0.55%)
May 27, 2008 39.75 39.75 39.60 39.65 25,015 -0.13(-0.33%)
May 26, 2008 39.78 39.78 39.70 39.78 0 +0.00(+0.00%)
May 23, 2008 39.78 39.78 39.70 39.78 32,243 +0.20(+0.51%)
May 22, 2008 39.45 39.58 39.45 39.58 16,879 -0.04(-0.10%)
May 21, 2008 39.55 39.62 39.55 39.62 26,596 +0.21(+0.53%)
May 20, 2008 39.44 39.44 39.35 39.41 21,670 +0.12(+0.31%)
May 19, 2008 39.39 39.45 39.28 39.29 20,558 -0.05(-0.13%)
May 16, 2008 39.24 39.35 39.23 39.34 80,823 +0.12(+0.31%)
May 15, 2008 39.20 39.25 39.19 39.22 11,535 -0.11(-0.28%)
May 14, 2008 39.27 39.34 39.17 39.33 120,410 +0.01(+0.03%)
May 13, 2008 39.28 39.32 39.23 39.32 16,467 -0.08(-0.20%)
May 12, 2008 39.33 39.40 39.28 39.40 10,232 -0.06(-0.15%)
May 09, 2008 39.38 39.46 39.32 39.46 18,242 +0.18(+0.46%)
May 08, 2008 39.20 39.28 39.15 39.28 13,136 +0.04(+0.10%)
May 07, 2008 39.29 39.30 39.22 39.24 34,397 -0.31(-0.78%)
May 06, 2008 39.46 39.55 39.45 39.55 34,989 -0.06(-0.15%)
May 05, 2008 39.58 39.61 39.53 39.61 21,409 +0.09(+0.23%)
May 02, 2008 39.50 39.52 39.47 39.52 35,077 -0.10(-0.25%)
May 01, 2008 39.63 39.66 39.58 39.62 23,635 -0.07(-0.18%)
Apr 30, 2008 39.62 39.69 39.61 39.69 23,745 +0.07(+0.18%)
Apr 29, 2008 39.54 39.62 39.54 39.62 38,106 +0.18(+0.46%)
Apr 28, 2008 39.36 39.44 39.30 39.44 28,412 +0.08(+0.20%)
Apr 25, 2008 39.42 39.42 39.31 39.36 32,760 -0.14(-0.35%)
Apr 24, 2008 39.71 39.71 39.50 39.50 66,616 -0.30(-0.75%)
Apr 23, 2008 39.82 39.82 39.73 39.80 23,206 +0.00(+0.00%)
Apr 22, 2008 39.90 39.90 39.77 39.80 123,715 -0.08(-0.20%)
Apr 21, 2008 39.80 39.88 39.78 39.88 40,540 -0.06(-0.15%)
Apr 18, 2008 40.03 40.05 39.90 39.94 98,227 -0.18(-0.45%)
Apr 17, 2008 40.11 40.17 40.08 40.12 145,427 -0.03(-0.07%)
Apr 16, 2008 40.17 40.17 40.13 40.15 104,987 -0.09(-0.22%)
Apr 15, 2008 40.22 40.27 40.16 40.24 135,470 +0.03(+0.07%)
Apr 14, 2008 40.14 40.29 40.13 40.21 191,769 +0.06(+0.15%)
Apr 11, 2008 40.14 40.16 40.08 40.15 48,600 -0.07(-0.17%)
Apr 10, 2008 40.19 40.22 40.15 40.22 31,100 +0.07(+0.17%)
Apr 09, 2008 40.19 40.21 40.13 40.15 48,900 -0.10(-0.25%)
Apr 08, 2008 40.28 40.28 40.22 40.25 52,500 -0.04(-0.10%)
Apr 07, 2008 40.25 40.31 40.25 40.29 97,500 +0.06(+0.15%)
Apr 04, 2008 40.24 40.26 40.19 40.23 77,300 +0.01(+0.02%)
Apr 03, 2008 40.30 40.30 40.20 40.22 61,200 -0.04(-0.09%)
Apr 02, 2008 40.30 40.34 40.22 40.26 107,100 -0.08(-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.