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 (%)
Apr 29, 2005 17.80 17.85 17.75 17.75 500 -0.15(-0.84%)
Apr 28, 2005 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Apr 27, 2005 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Apr 26, 2005 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Apr 25, 2005 17.80 17.90 17.80 17.90 200 +0.05(+0.28%)
Apr 22, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Apr 21, 2005 17.85 17.85 17.85 17.85 100 -0.05(-0.28%)
Apr 20, 2005 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Apr 19, 2005 17.90 17.90 17.90 17.90 200 -0.10(-0.56%)
Apr 18, 2005 18.00 18.00 18.00 18.00 1,000 -0.10(-0.55%)
Apr 15, 2005 18.05 18.10 18.00 18.10 1,200 +0.05(+0.28%)
Apr 14, 2005 18.20 18.20 18.05 18.05 7,300 -0.15(-0.82%)
Apr 13, 2005 18.20 18.20 18.20 18.20 100 +0.05(+0.28%)
Apr 12, 2005 18.20 18.25 18.15 18.15 9,300 -0.15(-0.82%)
Apr 11, 2005 18.33 18.40 18.30 18.30 10,200 +0.00(+0.00%)
Apr 08, 2005 18.55 18.55 18.29 18.30 25,300 -0.26(-1.40%)
Apr 07, 2005 18.61 18.61 18.56 18.56 9,100 -0.05(-0.27%)
Apr 06, 2005 18.70 18.75 18.58 18.61 5,600 -0.09(-0.48%)
Apr 05, 2005 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 04, 2005 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 01, 2005 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Mar 31, 2005 18.80 18.80 18.70 18.70 700 -0.10(-0.53%)
Mar 30, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 29, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 28, 2005 18.70 18.80 18.70 18.80 400 +0.00(+0.00%)
Mar 24, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 23, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 22, 2005 18.80 18.81 18.75 18.80 5,000 -0.08(-0.42%)
Mar 21, 2005 18.90 18.90 18.88 18.88 200 +0.07(+0.37%)
Mar 18, 2005 18.81 18.81 18.81 18.81 0 +0.00(+0.00%)
Mar 17, 2005 18.81 18.81 18.81 18.81 100 -0.07(-0.37%)
Mar 16, 2005 18.92 18.92 18.80 18.88 900 -0.02(-0.11%)
Mar 15, 2005 18.95 18.95 18.90 18.90 800 -0.02(-0.11%)
Mar 14, 2005 18.92 18.92 18.92 18.92 0 +0.00(+0.00%)
Mar 11, 2005 18.94 18.94 18.92 18.92 200 -0.13(-0.68%)
Mar 10, 2005 19.05 19.13 19.05 19.05 1,500 +0.05(+0.26%)
Mar 09, 2005 18.96 19.00 18.96 19.00 400 +0.20(+1.06%)
Mar 08, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 07, 2005 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 04, 2005 18.80 18.80 18.80 18.80 200 +0.04(+0.21%)
Mar 03, 2005 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Mar 02, 2005 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Mar 01, 2005 18.60 18.84 18.60 18.76 1,700 +0.16(+0.86%)
Feb 28, 2005 18.42 18.65 18.42 18.60 2,500 +0.22(+1.20%)
Feb 25, 2005 18.40 18.40 18.29 18.38 2,300 -0.04(-0.22%)
Feb 24, 2005 18.50 18.50 18.40 18.42 1,500 -0.18(-0.97%)
Feb 23, 2005 18.72 18.72 18.60 18.60 1,000 -0.21(-1.12%)
Feb 22, 2005 18.75 18.81 18.75 18.81 300 -0.14(-0.74%)
Feb 18, 2005 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Feb 17, 2005 18.96 18.96 18.95 18.95 400 +0.04(+0.21%)
Feb 16, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Feb 15, 2005 18.80 18.94 18.80 18.91 24,300 +0.11(+0.59%)
Feb 14, 2005 19.04 19.04 18.63 18.80 7,200 -0.33(-1.73%)
Feb 11, 2005 19.10 19.13 19.10 19.13 900 -0.12(-0.62%)
Feb 10, 2005 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Feb 09, 2005 19.40 19.40 19.25 19.25 900 -0.15(-0.77%)
Feb 08, 2005 19.40 19.40 19.40 19.40 400 -0.07(-0.36%)
Feb 07, 2005 19.47 19.47 19.47 19.47 0 +0.00(+0.00%)
Feb 04, 2005 19.47 19.47 19.47 19.47 0 +0.00(+0.00%)
Feb 03, 2005 19.47 19.47 19.47 19.47 0 +0.00(+0.00%)
Feb 02, 2005 19.47 19.47 19.47 19.47 200 +0.00(+0.00%)
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.