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 (%)
Mar 30, 2012 41.01 41.01 40.89 41.00 15,710 +0.02(+0.05%)
Mar 29, 2012 40.91 41.00 40.89 40.98 5,246 +0.02(+0.05%)
Mar 28, 2012 41.01 41.01 40.85 40.96 5,003 -0.01(-0.04%)
Mar 27, 2012 40.93 41.02 40.91 40.97 4,167 -0.03(-0.07%)
Mar 26, 2012 40.93 41.00 40.93 41.00 6,600 +0.07(+0.17%)
Mar 23, 2012 40.93 41.01 40.93 40.93 6,675 +0.04(+0.10%)
Mar 22, 2012 40.90 40.90 40.79 40.89 2,655 +0.07(+0.18%)
Mar 21, 2012 40.79 40.89 40.79 40.82 820 +0.01(+0.02%)
Mar 20, 2012 40.88 40.89 40.73 40.81 16,522 -0.08(-0.20%)
Mar 19, 2012 41.08 41.08 40.67 40.89 23,739 +0.03(+0.07%)
Mar 16, 2012 40.79 40.86 40.67 40.86 7,240 -0.04(-0.10%)
Mar 15, 2012 40.71 40.90 40.67 40.90 4,031 +0.20(+0.49%)
Mar 14, 2012 40.73 40.89 40.67 40.70 12,505 -0.05(-0.13%)
Mar 13, 2012 40.88 40.88 40.72 40.76 12,740 -0.07(-0.18%)
Mar 12, 2012 40.94 40.94 40.79 40.83 1,925 -0.18(-0.44%)
Mar 09, 2012 40.98 41.01 40.91 41.01 3,540 +0.04(+0.11%)
Mar 08, 2012 40.95 40.97 40.92 40.97 27,151 +0.02(+0.04%)
Mar 07, 2012 40.90 41.00 40.88 40.95 3,302 +0.05(+0.12%)
Mar 06, 2012 41.06 41.06 40.90 40.90 9,265 -0.12(-0.29%)
Mar 05, 2012 41.05 41.08 41.02 41.02 5,319 -0.09(-0.23%)
Mar 02, 2012 41.10 41.12 41.04 41.11 1,175 -0.03(-0.06%)
Mar 01, 2012 41.17 41.17 41.04 41.14 4,950 -0.03(-0.06%)
Feb 29, 2012 41.06 41.25 41.06 41.17 1,635 +0.10(+0.25%)
Feb 28, 2012 41.10 41.22 41.04 41.06 32,064 -0.05(-0.11%)
Feb 27, 2012 41.21 41.74 41.10 41.11 5,810 -0.03(-0.07%)
Feb 24, 2012 41.09 41.34 41.09 41.14 3,791 +0.04(+0.09%)
Feb 23, 2012 41.47 41.47 41.09 41.10 2,062 -0.12(-0.28%)
Feb 22, 2012 41.25 41.37 41.12 41.22 5,296 -0.02(-0.05%)
Feb 21, 2012 41.30 41.30 41.15 41.24 9,133 +0.18(+0.44%)
Feb 17, 2012 41.13 41.19 41.06 41.06 1,125 +0.00(+0.00%)
Feb 16, 2012 41.09 41.22 41.05 41.06 9,640 -0.19(-0.46%)
Feb 15, 2012 41.25 41.26 41.10 41.25 5,502 +0.15(+0.36%)
Feb 14, 2012 41.03 41.46 41.03 41.10 3,455 -0.05(-0.12%)
Feb 13, 2012 41.11 41.45 41.11 41.15 1,150 +0.05(+0.12%)
Feb 10, 2012 41.11 41.15 41.10 41.10 1,040 -0.10(-0.24%)
Feb 09, 2012 41.31 41.84 41.10 41.20 2,755 -0.14(-0.34%)
Feb 08, 2012 41.17 42.04 41.17 41.34 3,040 +0.27(+0.66%)
Feb 07, 2012 41.25 41.43 41.07 41.07 4,475 -0.13(-0.32%)
Feb 06, 2012 41.28 41.34 41.07 41.20 5,041 -0.01(-0.02%)
Feb 03, 2012 41.12 41.29 41.03 41.21 6,739 +0.15(+0.36%)
Feb 02, 2012 41.22 41.22 41.06 41.06 3,106 -0.13(-0.31%)
Feb 01, 2012 41.23 41.28 41.03 41.19 8,100 +0.03(+0.07%)
Jan 31, 2012 41.20 41.20 41.08 41.16 1,512 +0.02(+0.05%)
Jan 30, 2012 41.11 41.14 41.03 41.14 6,891 +0.07(+0.16%)
Jan 27, 2012 41.15 41.15 41.04 41.07 7,035 +0.03(+0.07%)
Jan 26, 2012 41.17 41.20 41.05 41.05 7,993 -0.06(-0.15%)
Jan 25, 2012 41.19 41.20 41.05 41.11 7,597 -0.08(-0.18%)
Jan 24, 2012 41.15 41.20 41.06 41.19 4,380 +0.06(+0.14%)
Jan 23, 2012 41.06 41.17 41.01 41.13 17,282 +0.00(+0.01%)
Jan 20, 2012 41.09 41.16 41.09 41.12 3,541 -0.05(-0.11%)
Jan 19, 2012 41.10 41.17 40.95 41.17 9,075 +0.14(+0.34%)
Jan 18, 2012 41.20 41.20 41.01 41.03 6,292 +0.03(+0.07%)
Jan 17, 2012 40.91 41.02 40.89 41.00 8,829 +0.16(+0.39%)
Jan 13, 2012 40.95 40.95 40.74 40.84 7,847 -0.08(-0.20%)
Jan 12, 2012 40.94 40.94 40.77 40.92 6,995 -0.01(-0.02%)
Jan 11, 2012 40.89 40.99 40.79 40.93 6,340 +0.01(+0.03%)
Jan 10, 2012 41.20 41.20 40.92 40.92 6,202 -0.23(-0.57%)
Jan 09, 2012 40.90 41.15 40.89 41.15 22,041 +0.14(+0.34%)
Jan 06, 2012 40.93 41.07 40.88 41.01 7,542 +0.00(+0.00%)
Jan 05, 2012 41.07 41.07 40.95 41.01 7,038 -0.03(-0.07%)
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.