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 (%)
Feb 28, 2007
16.50
16.50
16.50
16.50
0
+0.00(+0.00%)
Feb 27, 2007
16.61
16.61
16.50
16.50
1,800
-0.20(-1.20%)
Feb 26, 2007
16.24
16.81
16.24
16.70
6,400
+0.55(+3.41%)
Feb 23, 2007
16.29
16.29
16.15
16.15
1,200
-0.09(-0.55%)
Feb 22, 2007
16.09
16.35
16.09
16.24
3,700
+0.19(+1.18%)
Feb 21, 2007
16.05
16.05
16.05
16.05
0
+0.00(+0.00%)
Feb 20, 2007
16.05
16.05
16.05
16.05
0
+0.00(+0.00%)
Feb 16, 2007
15.95
16.05
15.90
16.05
2,600
+0.10(+0.63%)
Feb 15, 2007
16.19
16.20
15.95
15.95
2,700
-0.37(-2.27%)
Feb 14, 2007
16.32
16.32
16.31
16.32
700
-0.17(-1.03%)
Feb 13, 2007
16.45
16.49
16.26
16.49
1,600
+0.08(+0.49%)
Feb 12, 2007
16.49
16.49
16.41
16.41
700
-0.08(-0.49%)
Feb 09, 2007
16.49
16.49
16.49
16.49
300
+0.10(+0.61%)
Feb 08, 2007
16.40
16.40
16.39
16.39
300
+0.09(+0.55%)
Feb 07, 2007
16.31
16.31
16.30
16.30
300
-0.05(-0.31%)
Feb 06, 2007
16.35
16.35
16.35
16.35
0
+0.00(+0.00%)
Feb 05, 2007
16.35
16.35
16.35
16.35
0
+0.00(+0.00%)
Feb 02, 2007
16.35
16.35
16.35
16.35
0
+0.00(+0.00%)
Feb 01, 2007
16.35
16.35
16.35
16.35
0
+0.00(+0.00%)
Jan 31, 2007
16.35
16.35
16.35
16.35
0
+0.00(+0.00%)
Jan 30, 2007
16.50
16.50
16.25
16.35
2,600
-0.04(-0.24%)
Jan 29, 2007
16.70
16.70
16.39
16.39
700
-0.41(-2.44%)
Jan 26, 2007
16.80
16.80
16.80
16.80
0
+0.00(+0.00%)
Jan 25, 2007
16.98
16.98
16.80
16.80
700
-0.10(-0.59%)
Jan 24, 2007
16.80
16.90
16.80
16.90
1,400
+0.00(+0.00%)
Jan 23, 2007
16.90
16.90
16.90
16.90
400
+0.00(+0.00%)
Jan 22, 2007
16.86
16.90
16.70
16.90
2,000
-0.05(-0.29%)
Jan 19, 2007
16.81
16.95
16.80
16.95
1,300
+0.05(+0.30%)
Jan 18, 2007
16.80
16.90
16.80
16.90
1,000
+0.10(+0.60%)
Jan 17, 2007
16.70
16.80
16.70
16.80
500
+0.11(+0.66%)
Jan 16, 2007
16.90
16.90
16.49
16.69
2,300
+0.02(+0.11%)
Jan 12, 2007
16.97
16.97
16.67
16.67
1,700
-0.23(-1.35%)
Jan 11, 2007
16.44
16.90
16.43
16.90
1,000
+0.37(+2.24%)
Jan 10, 2007
15.65
16.53
15.65
16.53
3,200
+0.88(+5.62%)
Jan 09, 2007
15.65
15.65
15.65
15.65
200
+0.00(+0.00%)
Jan 08, 2007
15.66
15.66
15.65
15.65
400
+0.00(+0.00%)
Jan 05, 2007
15.60
15.65
15.50
15.65
6,000
+0.05(+0.32%)
Jan 04, 2007
15.51
15.60
15.51
15.60
1,700
+0.10(+0.65%)
Jan 03, 2007
15.58
15.58
15.50
15.50
2,200
-0.08(-0.51%)
Dec 29, 2006
15.51
15.58
15.51
15.58
500
-0.02(-0.13%)
Dec 28, 2006
15.65
15.65
15.60
15.60
2,900
-0.05(-0.32%)
Dec 27, 2006
15.60
15.69
15.25
15.65
1,800
+0.05(+0.32%)
Dec 26, 2006
15.94
15.94
15.60
15.60
600
-0.25(-1.58%)
Dec 22, 2006
15.79
15.85
15.79
15.85
500
+0.17(+1.08%)
Dec 21, 2006
15.66
15.69
15.60
15.68
6,300
-0.11(-0.70%)
Dec 20, 2006
15.70
15.79
15.70
15.79
1,400
+0.21(+1.35%)
Dec 19, 2006
15.57
15.67
15.57
15.58
1,200
+0.10(+0.65%)
Dec 18, 2006
15.69
15.83
15.48
15.48
1,100
-0.12(-0.77%)
Dec 15, 2006
16.12
16.12
15.60
15.60
2,400
-0.62(-3.82%)
Dec 14, 2006
16.32
16.32
16.22
16.22
200
-0.14(-0.86%)
Dec 13, 2006
16.36
16.36
16.36
16.36
100
-0.04(-0.24%)
Dec 12, 2006
16.30
16.40
15.99
16.40
4,400
+0.01(+0.06%)
Dec 11, 2006
16.39
16.39
16.39
16.39
200
-0.01(-0.06%)
Dec 08, 2006
16.40
16.40
16.40
16.40
0
+0.00(+0.00%)
Dec 07, 2006
16.40
16.40
16.40
16.40
100
-0.05(-0.30%)
Dec 06, 2006
16.45
16.45
16.45
16.45
100
+0.06(+0.37%)
Dec 05, 2006
16.39
16.39
16.39
16.39
100
+0.00(+0.00%)
Dec 04, 2006
16.01
16.39
16.01
16.39
1,400
+0.39(+2.44%)
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
.