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, 2007
16.95
17.00
16.95
17.00
300
+0.15(+0.89%)
Apr 27, 2007
17.05
17.05
16.50
16.85
2,000
-0.10(-0.59%)
Apr 26, 2007
16.95
16.95
16.95
16.95
900
+0.10(+0.59%)
Apr 25, 2007
16.50
16.85
16.40
16.85
10,600
+0.35(+2.12%)
Apr 24, 2007
16.80
16.80
16.40
16.50
4,500
-0.49(-2.88%)
Apr 23, 2007
16.99
16.99
16.90
16.99
1,600
+0.04(+0.24%)
Apr 20, 2007
16.90
16.95
16.87
16.95
18,200
+0.10(+0.59%)
Apr 19, 2007
16.89
16.89
16.75
16.85
1,300
-0.05(-0.30%)
Apr 18, 2007
16.75
16.90
16.67
16.90
18,500
+0.15(+0.90%)
Apr 17, 2007
16.48
17.10
16.00
16.75
137,100
+0.32(+1.95%)
Apr 16, 2007
16.71
16.71
16.22
16.43
16,400
-0.28(-1.68%)
Apr 13, 2007
16.69
16.71
16.40
16.71
4,400
+0.03(+0.18%)
Apr 12, 2007
16.59
16.68
16.54
16.68
2,000
+0.07(+0.42%)
Apr 11, 2007
16.59
16.79
16.54
16.61
6,400
+0.03(+0.18%)
Apr 10, 2007
16.60
16.65
16.47
16.58
2,100
+0.00(+0.00%)
Apr 09, 2007
16.59
16.65
16.53
16.58
3,100
-0.03(-0.18%)
Apr 05, 2007
17.00
17.00
16.55
16.61
6,400
-0.29(-1.72%)
Apr 04, 2007
16.84
16.90
16.83
16.90
5,400
+0.07(+0.42%)
Apr 03, 2007
16.71
16.99
16.51
16.83
7,600
+0.03(+0.18%)
Apr 02, 2007
16.71
16.84
16.65
16.80
7,800
+0.12(+0.72%)
Mar 30, 2007
16.54
16.84
16.36
16.68
18,300
+0.28(+1.71%)
Mar 29, 2007
16.36
16.47
16.36
16.40
600
+0.13(+0.80%)
Mar 28, 2007
16.30
16.50
16.27
16.27
1,300
+0.07(+0.43%)
Mar 27, 2007
16.15
16.30
16.14
16.20
12,200
-0.02(-0.12%)
Mar 26, 2007
16.16
16.37
16.16
16.22
3,800
+0.12(+0.75%)
Mar 23, 2007
16.20
16.22
15.85
16.10
6,000
+0.00(+0.00%)
Mar 22, 2007
16.21
16.53
16.08
16.10
58,700
-0.10(-0.62%)
Mar 21, 2007
16.20
16.38
16.10
16.20
40,000
+0.10(+0.62%)
Mar 20, 2007
16.01
16.13
16.00
16.10
1,900
-0.02(-0.12%)
Mar 19, 2007
16.10
16.19
16.10
16.12
10,300
-0.06(-0.37%)
Mar 16, 2007
16.10
16.19
16.07
16.18
700
+0.08(+0.50%)
Mar 15, 2007
16.10
16.10
16.10
16.10
700
+0.00(+0.00%)
Mar 14, 2007
16.10
16.19
16.10
16.10
2,500
+0.00(+0.00%)
Mar 13, 2007
16.10
16.20
16.10
16.10
1,100
+0.00(+0.00%)
Mar 12, 2007
16.10
16.20
16.10
16.10
5,400
-0.10(-0.62%)
Mar 09, 2007
16.34
16.36
16.20
16.20
3,600
-0.15(-0.92%)
Mar 08, 2007
16.46
16.60
16.35
16.35
2,800
+0.00(+0.00%)
Mar 07, 2007
16.48
16.50
16.35
16.35
10,600
-0.11(-0.67%)
Mar 06, 2007
16.36
16.49
16.36
16.46
600
+0.11(+0.67%)
Mar 05, 2007
16.44
16.69
16.35
16.35
3,800
-0.10(-0.61%)
Mar 02, 2007
16.43
16.45
16.40
16.45
1,100
+0.03(+0.18%)
Mar 01, 2007
16.31
16.63
16.30
16.42
8,100
-0.08(-0.49%)
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%)
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
.