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 (%)
Jul 30, 2004 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Jul 29, 2004 19.09 19.09 18.90 18.90 1,100 -0.10(-0.53%)
Jul 28, 2004 19.00 19.01 18.99 19.00 6,600 +0.00(+0.00%)
Jul 27, 2004 18.73 19.00 18.73 19.00 2,100 +0.27(+1.44%)
Jul 26, 2004 18.75 18.76 18.52 18.73 8,400 +0.23(+1.24%)
Jul 23, 2004 18.75 18.75 18.50 18.50 1,300 -0.40(-2.12%)
Jul 22, 2004 18.75 18.90 18.75 18.90 1,100 -0.10(-0.53%)
Jul 21, 2004 19.53 19.53 19.00 19.00 11,000 -0.83(-4.19%)
Jul 20, 2004 19.83 19.83 19.83 19.83 0 +0.00(+0.00%)
Jul 19, 2004 19.83 19.83 19.83 19.83 0 +0.00(+0.00%)
Jul 16, 2004 19.83 19.83 19.83 19.83 0 +0.00(+0.00%)
Jul 15, 2004 19.83 19.83 19.83 19.83 0 +0.00(+0.00%)
Jul 14, 2004 19.83 19.83 19.83 19.83 0 +0.00(+0.00%)
Jul 13, 2004 19.83 19.83 19.83 19.83 0 +0.00(+0.00%)
Jul 12, 2004 19.75 19.83 19.75 19.83 1,300 -0.02(-0.10%)
Jul 09, 2004 19.85 19.85 19.85 19.85 400 -0.10(-0.50%)
Jul 08, 2004 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Jul 07, 2004 20.00 20.00 19.95 19.95 200 -0.05(-0.25%)
Jul 06, 2004 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 02, 2004 20.00 20.00 20.00 20.00 500 +0.00(+0.00%)
Jul 01, 2004 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 30, 2004 20.00 20.00 20.00 20.00 2,500 +0.50(+2.56%)
Jun 29, 2004 19.60 19.60 19.50 19.50 600 -0.21(-1.07%)
Jun 28, 2004 19.71 19.71 19.71 19.71 300 -0.09(-0.45%)
Jun 25, 2004 19.75 19.80 19.75 19.80 500 +0.15(+0.76%)
Jun 24, 2004 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jun 23, 2004 19.60 19.65 19.60 19.65 1,400 -0.05(-0.25%)
Jun 22, 2004 20.10 20.10 19.70 19.70 2,400 -0.55(-2.72%)
Jun 21, 2004 20.30 20.30 20.20 20.25 1,400 -0.25(-1.22%)
Jun 18, 2004 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 17, 2004 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 16, 2004 20.75 20.75 20.50 20.50 1,000 -0.35(-1.68%)
Jun 15, 2004 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Jun 14, 2004 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Jun 10, 2004 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Jun 09, 2004 20.80 20.85 20.80 20.85 500 +0.25(+1.21%)
Jun 08, 2004 20.60 20.60 20.60 20.60 600 -0.15(-0.72%)
Jun 07, 2004 20.70 20.75 20.70 20.75 800 -0.05(-0.24%)
Jun 04, 2004 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jun 03, 2004 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jun 02, 2004 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jun 01, 2004 20.90 20.90 20.80 20.80 400 -0.20(-0.95%)
May 28, 2004 20.90 21.00 20.90 21.00 300 +0.00(+0.00%)
May 27, 2004 21.00 21.00 21.00 21.00 600 -0.10(-0.47%)
May 26, 2004 21.00 21.10 21.00 21.10 800 +0.00(+0.00%)
May 25, 2004 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
May 24, 2004 21.60 21.60 21.10 21.10 1,600 -0.65(-2.99%)
May 21, 2004 20.50 21.75 20.50 21.75 2,500 +1.50(+7.41%)
May 20, 2004 19.70 20.25 19.70 20.25 2,600 +0.57(+2.90%)
May 19, 2004 19.05 19.68 19.05 19.68 1,600 +0.53(+2.77%)
May 18, 2004 19.55 19.55 19.15 19.15 2,000 -0.50(-2.54%)
May 17, 2004 19.99 19.99 19.65 19.65 1,300 -0.20(-1.01%)
May 14, 2004 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
May 13, 2004 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
May 12, 2004 19.85 19.85 19.85 19.85 100 -0.05(-0.25%)
May 11, 2004 20.30 20.30 19.90 19.90 1,500 -0.60(-2.93%)
May 10, 2004 21.25 21.25 20.50 20.50 2,600 -0.85(-3.98%)
May 07, 2004 21.35 21.35 21.35 21.35 200 +0.15(+0.71%)
May 06, 2004 21.20 21.20 21.20 21.20 100 -0.05(-0.24%)
May 05, 2004 21.25 21.25 21.25 21.25 200 -0.25(-1.16%)
May 04, 2004 21.50 21.50 21.50 21.50 0 +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.