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 (%)
May 31, 2002
11.79
12.25
11.70
12.25
4,300
+0.15(+1.24%)
May 28, 2002
12.10
12.10
12.10
12.10
800
+0.10(+0.83%)
May 27, 2002
12.20
12.25
12.00
12.00
2,700
+0.00(+0.00%)
May 24, 2002
12.20
12.25
12.00
12.00
2,700
-0.10(-0.83%)
May 23, 2002
12.00
12.10
12.00
12.10
11,700
-0.15(-1.22%)
May 22, 2002
12.00
12.25
12.00
12.25
4,200
+0.00(+0.00%)
May 21, 2002
12.25
12.25
12.25
12.25
500
+0.20(+1.66%)
May 20, 2002
12.50
12.50
12.05
12.05
2,300
-0.45(-3.60%)
May 17, 2002
12.55
12.65
12.50
12.50
6,300
+0.05(+0.40%)
May 16, 2002
12.75
12.75
12.45
12.45
19,900
-0.65(-4.96%)
May 15, 2002
13.10
13.10
13.10
13.10
0
+0.00(+0.00%)
May 14, 2002
12.85
13.16
12.81
13.10
7,200
+0.30(+2.34%)
May 13, 2002
12.50
12.80
12.50
12.80
11,600
+0.51(+4.15%)
May 10, 2002
12.25
13.20
12.25
12.29
29,700
+0.39(+3.28%)
May 09, 2002
11.90
11.90
11.90
11.90
0
+0.00(+0.00%)
May 08, 2002
11.90
11.90
11.90
11.90
500
+0.00(+0.00%)
May 07, 2002
11.75
11.90
11.75
11.90
2,200
+0.05(+0.42%)
May 06, 2002
11.85
11.85
11.85
11.85
500
+0.13(+1.11%)
May 03, 2002
11.89
11.89
11.40
11.72
27,500
-0.08(-0.68%)
May 02, 2002
11.95
12.00
11.80
11.80
31,100
-0.12(-1.01%)
May 01, 2002
11.92
11.92
11.92
11.92
1,000
+0.17(+1.45%)
Apr 30, 2002
11.75
11.75
11.75
11.75
0
+0.00(+0.00%)
Apr 29, 2002
11.91
11.91
11.75
11.75
3,400
-0.16(-1.34%)
Apr 26, 2002
11.91
11.91
11.91
11.91
0
+0.00(+0.00%)
Apr 25, 2002
11.91
11.91
11.91
11.91
0
+0.00(+0.00%)
Apr 24, 2002
11.92
11.93
11.91
11.91
7,200
-0.03(-0.25%)
Apr 23, 2002
11.94
11.94
11.94
11.94
0
+0.00(+0.00%)
Apr 22, 2002
11.95
11.95
11.94
11.94
4,100
-0.01(-0.08%)
Apr 19, 2002
12.00
12.00
11.95
11.95
600,000
+0.00(+0.00%)
Apr 18, 2002
11.95
11.95
11.95
11.95
0
+0.00(+0.00%)
Apr 17, 2002
12.05
12.05
11.90
11.95
6,700
-0.14(-1.16%)
Apr 16, 2002
12.00
12.09
12.00
12.09
600
+0.24(+2.03%)
Apr 15, 2002
12.00
12.00
11.85
11.85
6,600
-0.11(-0.92%)
Apr 12, 2002
11.96
11.96
11.96
11.96
3,000
+0.01(+0.08%)
Apr 11, 2002
11.95
11.95
11.95
11.95
4,000
+0.00(+0.00%)
Apr 10, 2002
11.95
11.95
11.95
11.95
3,800
-0.02(-0.17%)
Apr 09, 2002
11.97
11.97
11.97
11.97
100
+0.17(+1.44%)
Apr 08, 2002
11.60
11.80
11.60
11.80
800
+0.25(+2.16%)
Apr 05, 2002
11.51
11.55
11.51
11.55
10,000
+0.05(+0.43%)
Apr 04, 2002
11.50
11.50
11.50
11.50
200
+0.00(+0.00%)
Apr 03, 2002
11.65
11.65
11.50
11.50
1,700
-0.05(-0.43%)
Apr 02, 2002
11.55
11.55
11.55
11.55
2,700
+0.15(+1.32%)
Apr 01, 2002
11.40
11.40
11.40
11.40
0
+0.00(+0.00%)
Mar 29, 2002
11.35
11.59
11.35
11.40
1,600
+0.00(+0.00%)
Mar 28, 2002
11.35
11.59
11.35
11.40
1,600
+0.01(+0.09%)
Mar 27, 2002
11.50
11.50
11.37
11.39
190,000
+0.03(+0.26%)
Mar 26, 2002
11.36
11.36
11.36
11.36
0
+0.00(+0.00%)
Mar 25, 2002
11.36
11.36
11.36
11.36
0
+0.00(+0.00%)
Mar 22, 2002
11.36
11.36
11.36
11.36
2,000
-0.13(-1.13%)
Mar 21, 2002
11.50
11.50
11.40
11.49
3,900
+0.24(+2.13%)
Mar 20, 2002
11.12
11.25
11.12
11.25
700
+0.00(+0.00%)
Mar 19, 2002
11.25
11.25
11.25
11.25
100
+0.10(+0.90%)
Mar 18, 2002
11.25
11.25
11.15
11.15
300
+0.07(+0.63%)
Mar 15, 2002
11.08
11.08
11.08
11.08
0
+0.00(+0.00%)
Mar 14, 2002
11.00
11.08
11.00
11.08
600
+0.08(+0.73%)
Mar 13, 2002
11.00
11.00
11.00
11.00
1,400
+0.00(+0.00%)
Mar 12, 2002
10.76
11.00
10.76
11.00
10,000
+0.01(+0.09%)
Mar 11, 2002
10.99
10.99
10.99
10.99
0
+0.00(+0.00%)
Mar 08, 2002
10.99
10.99
10.99
10.99
400
+0.23(+2.14%)
Mar 07, 2002
10.99
10.99
10.76
10.76
1,100
-0.23(-2.09%)
Mar 06, 2002
10.99
10.99
10.99
10.99
2,000
+0.14(+1.29%)
Mar 05, 2002
10.80
10.85
10.80
10.85
1,600
+0.20(+1.88%)
Mar 04, 2002
10.65
10.65
10.65
10.65
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
.