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 (%)
Aug 31, 2010 39.70 39.70 39.66 39.66 650 -0.13(-0.33%)
Aug 30, 2010 39.91 39.91 39.79 39.79 862 +0.02(+0.05%)
Aug 27, 2010 39.77 39.81 39.74 39.77 3,900 +0.02(+0.05%)
Aug 26, 2010 39.75 39.75 39.75 39.75 550 -0.05(-0.13%)
Aug 25, 2010 39.76 39.81 39.75 39.80 7,076 +0.01(+0.03%)
Aug 24, 2010 39.74 39.80 39.67 39.79 2,835 -0.00(-0.00%)
Aug 23, 2010 39.80 39.80 39.79 39.79 350 -0.03(-0.07%)
Aug 20, 2010 39.82 39.82 39.81 39.82 725 -0.00(-0.01%)
Aug 19, 2010 39.83 39.83 39.82 39.82 450 -0.03(-0.07%)
Aug 18, 2010 39.82 39.92 39.82 39.85 525 -0.05(-0.11%)
Aug 17, 2010 39.27 39.90 39.27 39.90 5,932 +0.21(+0.52%)
Aug 16, 2010 39.74 39.76 39.69 39.69 4,747 -0.11(-0.28%)
Aug 13, 2010 39.80 39.81 39.77 39.80 1,200 -0.09(-0.23%)
Aug 12, 2010 39.94 39.94 39.75 39.89 4,218 -0.06(-0.15%)
Aug 11, 2010 39.96 39.98 39.95 39.95 2,050 +0.02(+0.05%)
Aug 10, 2010 39.93 39.93 39.93 39.93 400 -0.07(-0.17%)
Aug 09, 2010 40.00 40.00 40.00 40.00 900 +0.02(+0.05%)
Aug 06, 2010 39.98 40.16 39.82 39.98 4,274 -0.13(-0.32%)
Aug 05, 2010 40.03 40.11 40.03 40.11 1,160 +0.20(+0.50%)
Aug 04, 2010 40.05 40.05 39.91 39.91 350 -0.13(-0.32%)
Aug 03, 2010 40.08 40.08 39.92 40.04 2,870 +0.12(+0.30%)
Aug 02, 2010 40.08 40.08 39.92 39.92 3,850 +0.05(+0.13%)
Jul 30, 2010 39.87 40.05 39.87 39.87 4,353 -0.10(-0.25%)
Jul 29, 2010 40.08 40.08 39.97 39.97 1,025 -0.01(-0.04%)
Jul 28, 2010 40.07 40.07 39.98 39.98 1,725 -0.10(-0.24%)
Jul 27, 2010 39.92 40.08 39.92 40.08 3,218 +0.11(+0.28%)
Jul 26, 2010 39.89 40.00 39.89 39.97 2,646 -0.06(-0.15%)
Jul 22, 2010 39.91 40.03 40.03 40.03 1,600 +0.11(+0.28%)
Jul 21, 2010 39.93 39.93 39.92 39.92 1,244 +0.02(+0.05%)
Jul 20, 2010 40.07 40.07 39.90 39.90 224 -0.02(-0.06%)
Jul 19, 2010 40.00 40.03 39.90 39.92 1,300 -0.08(-0.19%)
Jul 16, 2010 40.00 40.12 40.00 40.00 5,577 -0.09(-0.24%)
Jul 15, 2010 40.09 40.12 40.08 40.09 3,683 -0.01(-0.03%)
Jul 14, 2010 40.13 40.14 40.11 40.11 1,095 -0.04(-0.10%)
Jul 13, 2010 40.14 40.15 40.08 40.15 3,295 +0.00(+0.00%)
Jul 12, 2010 40.09 40.15 40.08 40.15 3,512 +0.12(+0.29%)
Jul 09, 2010 40.03 40.30 39.99 40.03 840 -0.09(-0.22%)
Jul 08, 2010 39.94 40.30 39.94 40.12 3,384 +0.07(+0.17%)
Jul 07, 2010 40.16 40.16 40.04 40.05 5,200 +0.05(+0.12%)
Jul 06, 2010 40.00 40.08 39.96 40.00 2,770 +0.05(+0.12%)
Jul 02, 2010 39.95 40.04 39.95 39.95 4,353 +0.00(+0.00%)
Jul 01, 2010 39.93 40.00 39.93 39.95 797 +0.01(+0.03%)
Jun 30, 2010 39.98 40.07 39.94 39.94 1,903 -0.01(-0.03%)
Jun 29, 2010 39.96 39.96 39.53 39.95 2,020 -0.03(-0.08%)
Jun 25, 2010 39.98 40.00 39.93 39.98 700 +0.01(+0.03%)
Jun 24, 2010 39.71 40.01 39.71 39.97 4,797 +0.27(+0.68%)
Jun 23, 2010 39.94 39.94 39.70 39.70 10,350 -0.20(-0.50%)
Jun 22, 2010 40.00 40.00 39.86 39.90 4,115 -0.22(-0.55%)
Jun 21, 2010 40.24 40.69 40.10 40.12 17,133 +0.43(+1.08%)
Jun 18, 2010 39.69 39.81 39.57 39.69 7,653 +0.11(+0.28%)
Jun 17, 2010 39.81 39.81 39.58 39.58 2,268 -0.19(-0.48%)
Jun 16, 2010 39.73 39.77 39.54 39.77 700 +0.17(+0.43%)
Jun 15, 2010 39.70 39.70 39.60 39.60 6,877 -0.14(-0.35%)
Jun 14, 2010 39.51 39.77 39.51 39.74 9,303 +0.12(+0.30%)
Jun 11, 2010 39.63 39.63 39.61 39.62 414 -0.12(-0.30%)
Jun 10, 2010 39.51 39.79 39.51 39.74 1,650 +0.22(+0.56%)
Jun 09, 2010 39.70 39.72 39.52 39.52 11,290 -0.18(-0.45%)
Jun 08, 2010 39.55 39.70 39.54 39.70 2,082 +0.14(+0.36%)
Jun 07, 2010 39.70 39.70 39.55 39.56 3,563 -0.14(-0.36%)
Jun 04, 2010 39.70 39.88 39.55 39.70 11,045 +0.10(+0.25%)
Jun 03, 2010 39.57 39.60 39.57 39.60 1,075 -0.13(-0.34%)
Jun 02, 2010 39.89 39.89 39.59 39.73 3,911 +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.