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, 2020
43.43
44.00
43.43
43.43
100
-0.79(-1.79%)
Feb 27, 2020
44.31
44.31
44.23
44.23
401
+0.00(+0.00%)
Feb 26, 2020
43.68
44.23
43.68
44.23
204
+0.55(+1.25%)
Feb 25, 2020
43.98
44.90
43.00
43.68
699
-0.30(-0.68%)
Feb 24, 2020
44.13
44.13
43.25
43.98
902
+0.25(+0.58%)
Feb 21, 2020
43.73
43.73
43.73
43.73
100
+0.15(+0.33%)
Feb 20, 2020
43.58
43.58
43.58
43.58
2
+0.00(+0.01%)
Feb 19, 2020
43.44
45.00
43.44
43.58
1,047
+0.18(+0.40%)
Feb 18, 2020
42.30
43.75
42.30
43.40
5,502
+0.03(+0.08%)
Feb 14, 2020
43.37
43.37
43.37
43.37
0
-0.28(-0.65%)
Feb 13, 2020
44.86
44.86
43.65
43.65
298
+0.05(+0.11%)
Feb 12, 2020
43.60
43.60
43.60
43.60
4
+0.00(+0.00%)
Feb 11, 2020
44.95
44.95
43.60
43.60
390
-0.00(-0.01%)
Feb 10, 2020
43.70
43.95
43.57
43.60
11,918
+0.00(+0.01%)
Feb 07, 2020
43.60
43.60
43.60
43.60
0
-0.09(-0.22%)
Feb 06, 2020
43.67
43.70
43.52
43.70
423
+0.09(+0.21%)
Feb 05, 2020
43.65
44.05
43.50
43.60
18,637
+0.08(+0.18%)
Feb 04, 2020
42.60
43.52
42.60
43.52
126
+0.00(+0.00%)
Feb 03, 2020
43.52
43.52
43.52
43.52
0
+0.00(+0.00%)
Jan 31, 2020
43.52
43.52
43.52
43.52
100
-0.01(-0.01%)
Jan 30, 2020
43.53
43.53
43.53
43.53
2
-0.00(-0.01%)
Jan 29, 2020
43.53
43.53
43.53
43.53
513
+0.00(+0.01%)
Jan 28, 2020
43.53
43.53
43.53
43.53
0
+0.01(+0.01%)
Jan 27, 2020
43.52
43.52
43.52
43.52
1
+0.00(+0.00%)
Jan 24, 2020
43.52
43.52
43.52
43.52
100
+0.00(+0.00%)
Jan 23, 2020
42.06
43.52
42.06
43.52
325
-0.25(-0.56%)
Jan 22, 2020
43.77
43.77
43.77
43.77
2
+0.03(+0.07%)
Jan 21, 2020
43.74
43.74
43.74
43.74
112
+0.01(+0.01%)
Jan 17, 2020
44.95
44.95
42.51
43.73
300
-0.70(-1.56%)
Jan 16, 2020
44.43
44.43
44.43
44.43
203
+0.74(+1.69%)
Jan 15, 2020
42.41
43.69
42.41
43.69
245
+0.09(+0.19%)
Jan 14, 2020
43.60
43.60
43.60
43.60
0
+0.05(+0.11%)
Jan 13, 2020
43.55
43.55
43.55
43.55
0
+0.00(+0.00%)
Jan 10, 2020
43.55
43.55
43.55
43.55
100
+0.04(+0.09%)
Jan 09, 2020
43.52
43.52
43.52
43.52
329
+0.01(+0.01%)
Jan 08, 2020
42.05
43.51
42.05
43.51
102
-0.02(-0.03%)
Jan 07, 2020
44.00
44.95
43.52
43.52
299
+0.02(+0.03%)
Jan 06, 2020
43.97
43.97
43.51
43.51
181
+0.01(+0.02%)
Jan 03, 2020
43.50
43.50
43.50
43.50
100
+0.20(+0.45%)
Jan 02, 2020
43.30
43.30
43.30
43.30
2
+0.30(+0.71%)
Dec 31, 2019
43.80
44.86
43.00
43.00
9,100
-0.15(-0.35%)
Dec 30, 2019
43.15
43.15
43.15
43.15
4
+0.12(+0.27%)
Dec 27, 2019
42.55
43.03
42.55
43.03
100
+0.31(+0.73%)
Dec 26, 2019
44.50
44.50
42.73
42.73
152
+0.00(+0.00%)
Dec 24, 2019
42.73
42.73
42.73
42.73
100
-0.49(-1.15%)
Dec 23, 2019
43.22
43.22
43.22
43.22
402
-0.38(-0.87%)
Dec 20, 2019
43.00
43.60
43.00
43.60
400
+0.05(+0.11%)
Dec 19, 2019
43.42
44.21
43.12
43.55
4,540
+0.62(+1.46%)
Dec 18, 2019
43.39
44.20
42.92
42.92
3,216
-0.71(-1.62%)
Dec 17, 2019
43.63
43.63
43.63
43.63
517
-0.04(-0.09%)
Dec 16, 2019
43.67
43.67
43.67
43.67
250
+0.02(+0.05%)
Dec 13, 2019
43.65
43.65
43.65
43.65
100
+0.32(+0.74%)
Dec 12, 2019
43.33
43.33
43.33
43.33
250
+0.00(+0.01%)
Dec 11, 2019
43.06
43.33
43.06
43.33
169
+0.27(+0.63%)
Dec 10, 2019
43.05
43.05
43.05
43.05
88
+0.51(+1.19%)
Dec 09, 2019
42.55
42.55
42.55
42.55
0
-0.90(-2.07%)
Dec 06, 2019
43.45
43.45
43.45
43.45
200
+0.10(+0.23%)
Dec 05, 2019
43.14
43.35
43.14
43.35
400
+0.21(+0.49%)
Dec 04, 2019
42.79
43.14
42.78
43.14
633
+0.36(+0.83%)
Dec 03, 2019
42.78
42.78
42.78
42.78
5
+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
.