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 (%)
Oct 31, 2011 40.71 40.83 40.65 40.68 10,228 -0.15(-0.37%)
Oct 28, 2011 40.63 40.83 40.59 40.83 13,730 +0.16(+0.38%)
Oct 27, 2011 40.69 40.75 40.59 40.67 8,400 +0.02(+0.05%)
Oct 26, 2011 40.64 40.69 40.50 40.65 21,071 +0.00(+0.00%)
Oct 25, 2011 40.64 40.69 40.58 40.65 7,864 +0.18(+0.44%)
Oct 24, 2011 40.46 40.60 40.45 40.47 15,848 -0.06(-0.15%)
Oct 21, 2011 40.52 40.53 40.45 40.53 5,012 +0.00(+0.01%)
Oct 20, 2011 40.55 40.57 40.49 40.53 3,303 -0.00(-0.01%)
Oct 19, 2011 40.52 40.53 40.45 40.53 9,801 +0.07(+0.17%)
Oct 18, 2011 40.65 40.65 40.43 40.46 3,209 -0.20(-0.49%)
Oct 17, 2011 40.58 40.74 40.56 40.66 26,495 +0.20(+0.49%)
Oct 14, 2011 40.61 40.61 40.21 40.46 22,942 -0.10(-0.25%)
Oct 13, 2011 40.55 40.56 40.43 40.56 3,275 -0.14(-0.34%)
Oct 12, 2011 40.53 40.83 40.53 40.70 4,000 +0.09(+0.22%)
Oct 11, 2011 40.54 40.71 40.52 40.61 10,162 -0.18(-0.44%)
Oct 10, 2011 40.81 40.81 40.70 40.79 20,798 +0.24(+0.59%)
Oct 07, 2011 40.48 40.62 40.46 40.55 4,433 -0.04(-0.10%)
Oct 06, 2011 40.60 40.62 40.58 40.59 3,518 +0.01(+0.02%)
Oct 05, 2011 40.56 40.71 40.55 40.58 8,185 +0.05(+0.12%)
Oct 04, 2011 40.33 40.57 40.31 40.53 39,360 -0.06(-0.15%)
Oct 03, 2011 40.58 40.60 40.53 40.59 17,251 +0.01(+0.02%)
Sep 30, 2011 40.46 40.62 40.46 40.58 16,295 +0.22(+0.55%)
Sep 29, 2011 40.80 40.80 40.33 40.36 5,596 -0.32(-0.79%)
Sep 28, 2011 40.58 40.70 40.55 40.68 56,925 +0.02(+0.05%)
Sep 27, 2011 40.60 40.71 40.58 40.66 59,585 +0.06(+0.15%)
Sep 26, 2011 40.30 40.60 40.26 40.60 35,252 +0.10(+0.25%)
Sep 23, 2011 40.35 40.55 40.35 40.50 29,116 +0.12(+0.31%)
Sep 22, 2011 40.41 40.41 40.23 40.38 47,419 -0.27(-0.65%)
Sep 21, 2011 40.56 40.68 40.56 40.64 4,399 +0.04(+0.10%)
Sep 20, 2011 40.55 40.67 40.51 40.60 6,514 +0.03(+0.07%)
Sep 19, 2011 40.66 40.66 40.49 40.57 5,560 -0.10(-0.25%)
Sep 16, 2011 40.67 40.75 40.60 40.67 4,415 +0.04(+0.10%)
Sep 15, 2011 40.55 40.69 40.52 40.63 5,176 +0.14(+0.34%)
Sep 14, 2011 40.58 40.58 40.49 40.49 2,278 +0.00(+0.00%)
Sep 13, 2011 40.53 40.53 40.49 40.49 7,202 -0.21(-0.52%)
Sep 12, 2011 40.62 40.71 40.53 40.70 7,031 +0.03(+0.07%)
Sep 09, 2011 40.74 40.75 40.65 40.67 5,160 -0.03(-0.08%)
Sep 08, 2011 40.61 40.70 40.61 40.70 1,468 +0.05(+0.13%)
Sep 07, 2011 40.61 40.69 40.61 40.65 4,189 +0.01(+0.02%)
Sep 06, 2011 40.61 40.69 40.59 40.64 49,454 -0.06(-0.15%)
Sep 02, 2011 40.67 40.70 40.67 40.70 659 -0.03(-0.07%)
Sep 01, 2011 40.80 40.80 40.71 40.73 2,945 -0.05(-0.13%)
Aug 31, 2011 40.78 40.80 40.72 40.78 6,634 +0.01(+0.02%)
Aug 30, 2011 40.75 40.79 40.73 40.77 13,242 -0.02(-0.05%)
Aug 29, 2011 40.89 40.89 40.65 40.79 18,242 +0.08(+0.20%)
Aug 26, 2011 40.62 40.71 40.62 40.71 2,000 +0.05(+0.11%)
Aug 25, 2011 40.69 40.72 40.61 40.66 2,800 -0.02(-0.04%)
Aug 24, 2011 40.65 40.71 40.65 40.68 4,441 +0.01(+0.02%)
Aug 23, 2011 40.74 40.74 40.58 40.67 12,730 -0.06(-0.14%)
Aug 22, 2011 40.65 40.77 40.65 40.73 16,024 +0.12(+0.29%)
Aug 19, 2011 40.58 40.72 40.58 40.61 11,845 -0.08(-0.20%)
Aug 18, 2011 40.70 40.70 40.59 40.69 17,838 -0.03(-0.08%)
Aug 17, 2011 40.80 40.80 40.70 40.72 13,790 -0.04(-0.10%)
Aug 16, 2011 40.76 40.80 40.73 40.76 17,527 +0.04(+0.10%)
Aug 15, 2011 40.74 40.79 40.67 40.72 8,539 -0.02(-0.05%)
Aug 12, 2011 40.75 40.79 40.70 40.74 9,530 -0.03(-0.07%)
Aug 11, 2011 40.69 40.90 40.69 40.77 35,673 +0.24(+0.58%)
Aug 10, 2011 40.47 40.55 40.45 40.53 34,044 +0.17(+0.42%)
Aug 09, 2011 40.30 40.44 40.35 40.36 15,720 -0.11(-0.27%)
Aug 08, 2011 40.38 40.48 40.37 40.47 42,693 +0.17(+0.42%)
Aug 05, 2011 40.38 40.38 40.25 40.30 16,203 -0.08(-0.19%)
Aug 04, 2011 40.42 40.43 40.32 40.38 16,652 +0.03(+0.07%)
Aug 03, 2011 40.32 40.41 40.32 40.35 29,508 -0.05(-0.12%)
Aug 02, 2011 40.38 40.44 40.37 40.40 11,383 -0.01(-0.02%)
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.