Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
43.28
43.28
43.28
43.28
0
+0.00(+0.00%)
Nov 27, 2019
41.51
43.28
41.51
43.28
100
+0.01(+0.02%)
Nov 26, 2019
43.50
43.50
43.27
43.27
236
-0.10(-0.23%)
Nov 25, 2019
43.38
43.38
43.38
43.38
11
+0.12(+0.27%)
Nov 22, 2019
43.03
43.26
41.55
43.26
300
-0.95(-2.14%)
Nov 20, 2019
44.20
44.20
44.20
0
+0.00(+0.00%)
Nov 19, 2019
44.20
44.20
44.20
44.20
3
+0.00(+0.00%)
Nov 18, 2019
44.20
44.20
44.20
44.20
2
+0.00(+0.00%)
Nov 15, 2019
44.20
44.20
44.20
44.20
100
+0.00(+0.00%)
Nov 14, 2019
44.20
44.20
44.20
44.20
3
+0.00(+0.00%)
Nov 12, 2019
44.20
44.20
44.20
0
+0.00(+0.00%)
Nov 11, 2019
44.20
44.20
44.20
44.20
3
-0.11(-0.24%)
Nov 08, 2019
44.31
44.31
44.31
44.31
100
+0.78(+1.78%)
Nov 07, 2019
43.53
43.53
43.53
43.53
89
+0.00(+0.00%)
Nov 06, 2019
43.53
43.53
43.53
43.53
2
+0.00(+0.00%)
Nov 05, 2019
41.75
43.53
41.75
43.53
102
+0.18(+0.43%)
Nov 04, 2019
43.35
43.35
43.35
43.35
168
+0.07(+0.16%)
Nov 01, 2019
43.28
43.28
43.28
43.28
100
-0.00(-0.01%)
Oct 31, 2019
43.28
43.28
43.28
43.28
2
+0.05(+0.13%)
Oct 30, 2019
43.23
43.23
43.23
43.23
3
+0.07(+0.16%)
Oct 29, 2019
43.16
43.16
43.16
43.16
6
+0.13(+0.30%)
Oct 28, 2019
43.03
43.03
43.03
43.03
0
+0.11(+0.24%)
Oct 25, 2019
42.99
43.00
42.92
42.92
200
-1.00(-2.28%)
Oct 24, 2019
43.92
43.92
43.92
43.92
2
+0.83(+1.93%)
Oct 23, 2019
43.09
43.09
43.09
43.09
2
-1.07(-2.42%)
Oct 22, 2019
44.16
44.16
44.16
44.16
67
+0.21(+0.49%)
Oct 21, 2019
43.95
43.95
43.95
43.95
0
+0.00(+0.00%)
Oct 18, 2019
43.95
43.95
43.95
43.95
0
+0.00(+0.00%)
Oct 17, 2019
43.95
43.95
43.95
43.95
30
-0.27(-0.60%)
Oct 16, 2019
44.22
44.22
44.22
44.22
0
-0.25(-0.56%)
Oct 15, 2019
44.47
44.47
44.47
44.47
0
+0.32(+0.72%)
Oct 14, 2019
42.91
44.15
42.91
44.15
316
-0.01(-0.02%)
Oct 11, 2019
43.84
44.16
43.84
44.16
300
+0.55(+1.27%)
Oct 10, 2019
42.82
43.60
42.82
43.60
236
+0.63(+1.48%)
Oct 09, 2019
42.97
42.97
42.97
42.97
2
-0.93(-2.12%)
Oct 08, 2019
43.90
43.90
43.90
43.90
3
+0.60(+1.37%)
Oct 07, 2019
43.30
43.30
43.30
43.30
345
-0.04(-0.09%)
Oct 04, 2019
43.34
43.34
43.34
43.34
100
-0.34(-0.79%)
Oct 03, 2019
43.69
43.69
43.69
43.69
0
+0.13(+0.30%)
Oct 02, 2019
43.55
43.55
43.55
43.55
3
-0.12(-0.29%)
Oct 01, 2019
43.68
43.68
43.68
43.68
0
-0.07(-0.16%)
Sep 30, 2019
43.15
43.75
43.05
43.75
13,105
-0.06(-0.14%)
Sep 27, 2019
43.25
44.00
42.52
43.81
7,800
+0.54(+1.24%)
Sep 26, 2019
42.67
43.40
42.67
43.27
658
+0.30(+0.71%)
Sep 25, 2019
43.30
43.30
42.55
42.97
5,451
-0.66(-1.52%)
Sep 24, 2019
43.73
43.73
43.63
43.63
100
+0.15(+0.34%)
Sep 23, 2019
43.80
44.20
43.48
43.48
2,408
+0.15(+0.35%)
Sep 20, 2019
45.00
45.00
42.87
43.34
3,000
-0.86(-1.94%)
Sep 19, 2019
43.10
44.19
43.10
44.19
100
-0.07(-0.17%)
Sep 18, 2019
44.27
44.27
44.27
44.27
5
+0.97(+2.23%)
Sep 17, 2019
43.60
43.60
43.30
43.30
808
+0.17(+0.39%)
Sep 16, 2019
43.60
43.60
43.13
43.13
300
-0.47(-1.09%)
Sep 13, 2019
43.60
43.60
43.60
43.60
0
+0.58(+1.35%)
Sep 12, 2019
43.02
43.02
43.02
43.02
0
-0.85(-1.94%)
Sep 11, 2019
43.88
43.88
43.88
43.88
2
+0.20(+0.46%)
Sep 10, 2019
43.20
43.67
43.20
43.67
805
+0.57(+1.33%)
Sep 09, 2019
43.10
43.10
43.10
43.10
102
+0.48(+1.11%)
Sep 06, 2019
42.79
42.97
42.62
42.62
400
+0.38(+0.89%)
Sep 05, 2019
42.25
42.25
42.25
42.25
144
-0.12(-0.29%)
Sep 04, 2019
42.37
42.38
42.37
42.38
252
+0.16(+0.38%)
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
.