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 (%)
Apr 30, 2003
14.65
14.65
14.40
14.41
1,700
-0.34(-2.31%)
Apr 29, 2003
14.75
14.94
14.75
14.75
7,600
+0.00(+0.00%)
Apr 28, 2003
14.50
14.96
14.40
14.75
12,000
+0.15(+1.03%)
Apr 25, 2003
14.60
14.60
14.60
14.60
100
+0.00(+0.00%)
Apr 24, 2003
14.70
15.00
14.60
14.60
19,500
+0.00(+0.00%)
Apr 23, 2003
14.17
14.74
14.10
14.60
7,500
+0.60(+4.29%)
Apr 22, 2003
14.05
14.05
14.00
14.00
4,100
+0.00(+0.00%)
Apr 21, 2003
14.00
14.00
14.00
14.00
1,800
+0.00(+0.00%)
Apr 17, 2003
14.00
14.09
14.00
14.00
3,200
-0.15(-1.06%)
Apr 16, 2003
14.15
14.15
14.15
14.15
0
+0.00(+0.00%)
Apr 15, 2003
13.84
14.15
13.84
14.15
2,100
+0.40(+2.91%)
Apr 14, 2003
13.70
13.76
13.70
13.75
1,400
+0.05(+0.36%)
Apr 11, 2003
13.70
13.70
13.70
13.70
200
+0.00(+0.00%)
Apr 10, 2003
14.10
14.10
13.66
13.70
8,600
-0.21(-1.51%)
Apr 09, 2003
14.02
14.02
13.91
13.91
2,600
-0.09(-0.64%)
Apr 08, 2003
14.13
14.13
14.00
14.00
2,500
-0.15(-1.06%)
Apr 07, 2003
14.30
14.49
14.15
14.15
3,200
+0.05(+0.35%)
Apr 04, 2003
14.05
14.10
14.05
14.10
800
+0.04(+0.28%)
Apr 03, 2003
14.15
14.15
14.06
14.06
5,100
-0.14(-0.99%)
Apr 02, 2003
14.06
14.73
14.05
14.20
10,400
+0.06(+0.42%)
Apr 01, 2003
14.00
14.23
14.00
14.14
22,300
+0.14(+1.00%)
Mar 31, 2003
14.00
14.06
13.98
14.00
5,700
+0.05(+0.36%)
Mar 28, 2003
14.00
14.00
13.91
13.95
5,100
-0.10(-0.71%)
Mar 27, 2003
14.00
14.10
14.00
14.05
1,700
+0.10(+0.72%)
Mar 26, 2003
14.00
14.25
13.75
13.95
8,000
-0.25(-1.76%)
Mar 25, 2003
13.36
14.59
13.36
14.20
21,900
+1.00(+7.58%)
Mar 24, 2003
13.20
13.20
13.20
13.20
100
+0.05(+0.38%)
Mar 21, 2003
13.00
13.20
12.99
13.15
4,500
+0.30(+2.33%)
Mar 20, 2003
12.75
12.85
12.75
12.85
3,400
+0.10(+0.78%)
Mar 19, 2003
12.37
12.75
12.37
12.75
4,500
+0.45(+3.66%)
Mar 18, 2003
12.26
12.50
12.15
12.30
10,500
+0.05(+0.41%)
Mar 17, 2003
12.26
12.26
12.15
12.25
6,500
+0.00(+0.00%)
Mar 14, 2003
12.30
12.30
12.25
12.25
1,100
-0.02(-0.16%)
Mar 13, 2003
12.25
12.30
12.25
12.27
2,900
+0.17(+1.40%)
Mar 12, 2003
12.05
12.10
12.05
12.10
3,800
+0.00(+0.00%)
Mar 11, 2003
12.10
12.10
12.09
12.10
1,200
+0.05(+0.41%)
Mar 10, 2003
12.10
12.10
12.01
12.05
2,200
-0.15(-1.23%)
Mar 07, 2003
12.05
12.20
12.05
12.20
900
+0.10(+0.83%)
Mar 06, 2003
12.11
12.11
12.10
12.10
1,500
-0.10(-0.82%)
Mar 05, 2003
12.27
12.27
12.20
12.20
1,600
-0.18(-1.45%)
Mar 04, 2003
12.30
12.38
12.30
12.38
4,200
+0.13(+1.06%)
Mar 03, 2003
12.20
12.25
12.20
12.25
1,000
+0.15(+1.24%)
Feb 28, 2003
12.10
12.10
12.10
12.10
200
+0.04(+0.33%)
Feb 27, 2003
12.01
12.09
12.01
12.06
2,300
-0.02(-0.17%)
Feb 26, 2003
12.05
12.08
12.05
12.08
400
-0.01(-0.08%)
Feb 25, 2003
12.08
12.09
12.08
12.09
600
+0.09(+0.75%)
Feb 24, 2003
12.17
12.17
12.00
12.00
7,600
-0.07(-0.58%)
Feb 21, 2003
12.07
12.07
12.07
12.07
400
+0.07(+0.58%)
Feb 20, 2003
12.05
12.05
12.00
12.00
2,100
-0.05(-0.41%)
Feb 19, 2003
12.19
12.19
12.05
12.05
3,600
-0.10(-0.82%)
Feb 18, 2003
12.15
12.19
12.07
12.15
5,400
+0.15(+1.25%)
Feb 14, 2003
12.00
12.00
12.00
12.00
10,900
-0.02(-0.17%)
Feb 13, 2003
12.07
12.07
12.02
12.02
1,400
-0.05(-0.41%)
Feb 12, 2003
12.07
12.07
12.07
12.07
300
+0.02(+0.17%)
Feb 11, 2003
12.20
12.20
12.05
12.05
3,100
-0.25(-2.03%)
Feb 10, 2003
12.26
12.30
12.26
12.30
1,700
-0.05(-0.40%)
Feb 07, 2003
12.45
12.46
12.35
12.35
2,000
-0.05(-0.40%)
Feb 06, 2003
12.27
12.47
12.27
12.40
6,500
+0.00(+0.00%)
Feb 05, 2003
12.40
12.40
12.40
12.40
0
+0.00(+0.00%)
Feb 04, 2003
12.36
12.45
12.36
12.40
1,100
+0.05(+0.40%)
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
.