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 31, 2014 41.73 41.96 41.38 41.39 2,765 -0.31(-0.74%)
Mar 28, 2014 41.90 41.90 41.50 41.70 3,627 +0.32(+0.77%)
Mar 27, 2014 41.38 41.38 41.38 41.38 674 -0.32(-0.77%)
Mar 26, 2014 41.59 41.99 41.51 41.70 2,032 -0.07(-0.17%)
Mar 25, 2014 41.75 41.90 41.70 41.77 9,362 +0.03(+0.07%)
Mar 24, 2014 41.76 41.90 41.54 41.74 7,535 +0.14(+0.34%)
Mar 21, 2014 41.47 41.75 41.47 41.60 1,611 +0.15(+0.36%)
Mar 20, 2014 41.65 41.70 41.42 41.45 9,662 -0.20(-0.48%)
Mar 19, 2014 41.51 41.90 41.04 41.65 21,735 -0.30(-0.72%)
Mar 18, 2014 41.90 41.99 41.65 41.95 26,055 +0.00(+0.00%)
Mar 17, 2014 42.10 42.20 41.90 41.95 39,676 -0.25(-0.59%)
Mar 14, 2014 42.50 42.50 41.90 42.20 2,724 -0.13(-0.31%)
Mar 13, 2014 42.04 42.33 41.97 42.33 13,002 +0.29(+0.70%)
Mar 12, 2014 42.02 42.10 42.01 42.04 5,010 -0.31(-0.74%)
Mar 11, 2014 42.35 42.35 42.35 42.35 176 +0.00(+0.00%)
Mar 10, 2014 42.10 42.35 42.10 42.35 6,155 +0.14(+0.34%)
Mar 07, 2014 42.36 42.36 42.20 42.21 1,699 -0.15(-0.36%)
Mar 06, 2014 42.18 42.36 42.18 42.36 1,807 +0.28(+0.67%)
Mar 05, 2014 42.29 42.29 42.04 42.08 1,062 -0.06(-0.14%)
Mar 04, 2014 42.40 42.40 42.05 42.14 1,006 -0.06(-0.14%)
Mar 03, 2014 42.11 42.25 42.07 42.20 3,859 -0.04(-0.09%)
Feb 28, 2014 42.08 42.25 42.04 42.24 29,650 -0.06(-0.14%)
Feb 27, 2014 42.26 42.30 42.10 42.30 4,488 +0.01(+0.02%)
Feb 26, 2014 42.31 42.32 42.08 42.29 12,760 -0.21(-0.49%)
Feb 25, 2014 42.69 42.69 42.32 42.50 578 +0.00(+0.00%)
Feb 24, 2014 42.59 42.69 42.50 42.50 5,581 -0.19(-0.44%)
Feb 21, 2014 42.69 42.69 42.55 42.69 733 +0.06(+0.13%)
Feb 20, 2014 42.70 42.70 42.49 42.63 6,476 +0.23(+0.54%)
Feb 19, 2014 42.63 42.63 42.31 42.40 1,681 +0.06(+0.14%)
Feb 18, 2014 42.69 42.69 42.05 42.34 3,105 -0.01(-0.03%)
Feb 14, 2014 42.41 42.35 42.35 42.35 2,100 -0.18(-0.42%)
Feb 13, 2014 42.40 42.67 42.40 42.53 3,394 -0.14(-0.32%)
Feb 12, 2014 42.40 42.67 42.40 42.67 1,068 -0.00(-0.00%)
Feb 11, 2014 42.53 42.67 42.41 42.67 1,932 +0.27(+0.64%)
Feb 10, 2014 42.44 42.44 42.40 42.40 2,665 -0.20(-0.47%)
Feb 07, 2014 42.57 42.60 42.41 42.60 1,800 +0.00(+0.00%)
Feb 06, 2014 42.52 42.71 42.52 42.60 1,106 +0.31(+0.74%)
Feb 05, 2014 42.33 42.56 42.15 42.29 59,632 -0.19(-0.46%)
Feb 04, 2014 42.36 42.80 42.36 42.48 1,435 +0.00(+0.00%)
Feb 03, 2014 42.37 42.68 42.32 42.48 2,633 +0.08(+0.19%)
Jan 31, 2014 42.43 42.45 42.36 42.40 4,153 +0.03(+0.07%)
Jan 30, 2014 42.38 42.83 42.34 42.37 3,052 -0.13(-0.31%)
Jan 29, 2014 42.57 42.57 42.36 42.50 3,874 +0.05(+0.12%)
Jan 28, 2014 42.42 42.55 41.77 42.45 4,677 -0.29(-0.68%)
Jan 27, 2014 42.51 42.75 41.80 42.74 25,751 +0.19(+0.45%)
Jan 24, 2014 42.55 42.60 42.50 42.55 4,095 -0.20(-0.47%)
Jan 23, 2014 42.55 42.75 42.55 42.75 1,226 +0.10(+0.24%)
Jan 22, 2014 42.86 42.86 42.57 42.65 4,870 -0.14(-0.33%)
Jan 21, 2014 42.70 42.79 42.55 42.79 7,720 +0.14(+0.33%)
Jan 17, 2014 42.65 42.65 42.65 42.65 0 +0.00(+0.00%)
Jan 16, 2014 42.76 42.76 42.60 42.65 4,179 -0.15(-0.36%)
Jan 15, 2014 42.80 42.80 42.80 42.80 71 +0.00(+0.00%)
Jan 14, 2014 43.19 43.19 42.80 42.80 3,489 -0.29(-0.66%)
Jan 13, 2014 42.89 43.09 42.82 43.09 1,308 +0.23(+0.54%)
Jan 10, 2014 43.20 43.20 42.76 42.86 2,980 +0.05(+0.12%)
Jan 09, 2014 42.85 42.96 42.76 42.81 4,561 +0.01(+0.02%)
Jan 08, 2014 43.18 43.18 42.75 42.80 12,720 -0.82(-1.88%)
Jan 07, 2014 42.98 43.81 42.98 43.62 5,540 +0.33(+0.76%)
Jan 06, 2014 43.02 43.34 43.00 43.29 1,996 +0.29(+0.67%)
Jan 03, 2014 43.23 43.23 43.00 43.00 3,668 -0.46(-1.05%)
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.