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, 2018
46.98
46.98
46.98
46.98
620
+0.79(+1.71%)
Apr 27, 2018
46.19
46.19
46.19
46.19
200
-0.84(-1.78%)
Apr 26, 2018
46.11
47.03
46.11
47.03
470
+0.92(+2.00%)
Apr 25, 2018
46.65
46.67
46.11
46.11
426
-1.88(-3.92%)
Apr 24, 2018
47.99
47.99
47.99
47.99
5,076
+1.89(+4.10%)
Apr 23, 2018
46.10
46.10
46.10
46.10
102
-1.25(-2.64%)
Apr 20, 2018
47.35
47.35
47.35
47.35
100
-0.64(-1.33%)
Apr 19, 2018
46.55
47.99
46.41
47.99
599
+1.19(+2.54%)
Apr 17, 2018
46.80
46.80
46.80
52
-0.62(-1.31%)
Apr 16, 2018
47.41
47.45
47.04
47.42
502
+1.13(+2.45%)
Apr 13, 2018
46.16
46.91
46.16
46.29
1,083
-0.70(-1.50%)
Apr 09, 2018
46.99
46.99
46.99
5
+0.99(+2.15%)
Apr 06, 2018
47.28
47.28
46.00
46.00
505
-1.28(-2.71%)
Apr 05, 2018
47.35
47.48
46.69
47.28
1,720
-0.02(-0.04%)
Apr 04, 2018
46.66
47.32
46.33
47.30
1,097
+0.85(+1.83%)
Apr 03, 2018
46.25
46.61
45.73
46.45
1,892
+0.68(+1.49%)
Apr 02, 2018
46.43
46.43
45.77
45.77
1,196
-1.24(-2.63%)
Mar 29, 2018
47.01
47.01
47.01
0
+0.50(+1.06%)
Mar 27, 2018
46.51
46.51
46.51
46
-0.94(-1.97%)
Mar 26, 2018
46.86
47.99
45.87
47.45
602
+1.09(+2.34%)
Mar 23, 2018
46.36
46.36
46.36
46.36
192
-0.04(-0.09%)
Mar 22, 2018
45.00
46.40
44.98
46.40
672
+0.79(+1.72%)
Mar 19, 2018
45.62
45.62
45.62
4
-1.66(-3.52%)
Mar 15, 2018
47.28
47.28
47.28
0
+0.85(+1.83%)
Mar 14, 2018
46.50
47.25
46.43
46.43
2,330
-0.53(-1.12%)
Mar 13, 2018
46.30
47.14
46.30
46.96
813
+2.08(+4.64%)
Mar 08, 2018
44.87
44.87
44.87
60
-1.73(-3.71%)
Mar 07, 2018
46.97
46.60
761
+1.09(+2.39%)
Mar 06, 2018
45.62
45.98
45.03
45.52
1,399
-0.22(-0.48%)
Feb 27, 2018
45.73
45.73
45.73
56
-2.01(-4.20%)
Feb 26, 2018
46.87
48.00
46.87
47.74
1,976
+0.59(+1.25%)
Feb 22, 2018
47.15
47.15
47.15
51
+0.98(+2.12%)
Feb 21, 2018
46.17
46.17
46.17
46.17
191
+1.56(+3.50%)
Feb 20, 2018
45.86
45.86
44.61
44.61
397
-1.87(-4.02%)
Feb 16, 2018
46.48
46.48
46.48
0
-0.85(-1.80%)
Feb 14, 2018
47.33
47.33
47.33
0
+0.00(+0.00%)
Feb 13, 2018
45.44
47.33
45.44
47.33
4,228
+0.01(+0.01%)
Feb 12, 2018
46.09
47.32
45.07
47.32
1,937
+1.87(+4.12%)
Feb 09, 2018
45.66
45.66
43.40
45.45
3,112
-0.21(-0.46%)
Feb 08, 2018
45.95
45.95
45.66
45.66
595
+1.63(+3.70%)
Feb 07, 2018
45.74
49.12
44.03
44.03
18,689
-0.22(-0.51%)
Feb 06, 2018
44.26
44.26
44.26
44.26
267
-2.72(-5.80%)
Feb 05, 2018
46.98
46.98
46.98
46.98
101
+1.53(+3.37%)
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
.