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, 2005
17.45
17.50
17.45
17.50
1,900
-0.05(-0.28%)
May 27, 2005
17.55
17.55
17.55
17.55
0
+0.00(+0.00%)
May 26, 2005
17.55
17.55
17.55
17.55
0
+0.00(+0.00%)
May 25, 2005
17.55
17.55
17.55
17.55
0
+0.00(+0.00%)
May 24, 2005
17.48
17.55
17.48
17.55
600
-0.08(-0.45%)
May 23, 2005
17.63
17.63
17.63
17.63
0
+0.00(+0.00%)
May 20, 2005
17.63
17.63
17.63
17.63
100
-0.02(-0.11%)
May 19, 2005
17.65
17.65
17.65
17.65
7,200
+0.05(+0.28%)
May 17, 2005
17.60
17.60
17.60
17.60
6,200
+0.00(+0.00%)
May 16, 2005
17.60
17.60
17.60
17.60
6,200
+0.00(+0.00%)
May 13, 2005
17.60
17.60
17.60
17.60
6,200
+0.00(+0.00%)
May 12, 2005
17.60
17.60
17.60
17.60
6,200
+0.00(+0.00%)
May 11, 2005
17.60
17.60
17.60
17.60
500
-0.10(-0.56%)
May 10, 2005
17.60
17.70
17.60
17.70
1,500
+0.05(+0.28%)
May 09, 2005
17.65
17.65
17.65
17.65
100
-0.10(-0.56%)
May 06, 2005
17.75
17.75
17.75
17.75
0
+0.00(+0.00%)
May 05, 2005
17.75
17.75
17.75
17.75
1,800
+0.00(+0.00%)
May 04, 2005
17.75
17.75
17.75
17.75
0
+0.00(+0.00%)
May 03, 2005
17.75
17.75
17.75
17.75
700
+0.00(+0.00%)
May 02, 2005
17.75
17.75
17.75
17.75
0
+0.00(+0.00%)
Apr 29, 2005
17.80
17.85
17.75
17.75
500
-0.15(-0.84%)
Apr 28, 2005
17.90
17.90
17.90
17.90
0
+0.00(+0.00%)
Apr 27, 2005
17.90
17.90
17.90
17.90
0
+0.00(+0.00%)
Apr 26, 2005
17.90
17.90
17.90
17.90
0
+0.00(+0.00%)
Apr 25, 2005
17.80
17.90
17.80
17.90
200
+0.05(+0.28%)
Apr 22, 2005
17.85
17.85
17.85
17.85
0
+0.00(+0.00%)
Apr 21, 2005
17.85
17.85
17.85
17.85
100
-0.05(-0.28%)
Apr 20, 2005
17.90
17.90
17.90
17.90
0
+0.00(+0.00%)
Apr 19, 2005
17.90
17.90
17.90
17.90
200
-0.10(-0.56%)
Apr 18, 2005
18.00
18.00
18.00
18.00
1,000
-0.10(-0.55%)
Apr 15, 2005
18.05
18.10
18.00
18.10
1,200
+0.05(+0.28%)
Apr 14, 2005
18.20
18.20
18.05
18.05
7,300
-0.15(-0.82%)
Apr 13, 2005
18.20
18.20
18.20
18.20
100
+0.05(+0.28%)
Apr 12, 2005
18.20
18.25
18.15
18.15
9,300
-0.15(-0.82%)
Apr 11, 2005
18.33
18.40
18.30
18.30
10,200
+0.00(+0.00%)
Apr 08, 2005
18.55
18.55
18.29
18.30
25,300
-0.26(-1.40%)
Apr 07, 2005
18.61
18.61
18.56
18.56
9,100
-0.05(-0.27%)
Apr 06, 2005
18.70
18.75
18.58
18.61
5,600
-0.09(-0.48%)
Apr 05, 2005
18.70
18.70
18.70
18.70
0
+0.00(+0.00%)
Apr 04, 2005
18.70
18.70
18.70
18.70
0
+0.00(+0.00%)
Apr 01, 2005
18.70
18.70
18.70
18.70
0
+0.00(+0.00%)
Mar 31, 2005
18.80
18.80
18.70
18.70
700
-0.10(-0.53%)
Mar 30, 2005
18.80
18.80
18.80
18.80
0
+0.00(+0.00%)
Mar 29, 2005
18.80
18.80
18.80
18.80
0
+0.00(+0.00%)
Mar 28, 2005
18.70
18.80
18.70
18.80
400
+0.00(+0.00%)
Mar 24, 2005
18.80
18.80
18.80
18.80
0
+0.00(+0.00%)
Mar 23, 2005
18.80
18.80
18.80
18.80
0
+0.00(+0.00%)
Mar 22, 2005
18.80
18.81
18.75
18.80
5,000
-0.08(-0.42%)
Mar 21, 2005
18.90
18.90
18.88
18.88
200
+0.07(+0.37%)
Mar 18, 2005
18.81
18.81
18.81
18.81
0
+0.00(+0.00%)
Mar 17, 2005
18.81
18.81
18.81
18.81
100
-0.07(-0.37%)
Mar 16, 2005
18.92
18.92
18.80
18.88
900
-0.02(-0.11%)
Mar 15, 2005
18.95
18.95
18.90
18.90
800
-0.02(-0.11%)
Mar 14, 2005
18.92
18.92
18.92
18.92
0
+0.00(+0.00%)
Mar 11, 2005
18.94
18.94
18.92
18.92
200
-0.13(-0.68%)
Mar 10, 2005
19.05
19.13
19.05
19.05
1,500
+0.05(+0.26%)
Mar 09, 2005
18.96
19.00
18.96
19.00
400
+0.20(+1.06%)
Mar 08, 2005
18.80
18.80
18.80
18.80
0
+0.00(+0.00%)
Mar 07, 2005
18.80
18.80
18.80
18.80
0
+0.00(+0.00%)
Mar 04, 2005
18.80
18.80
18.80
18.80
200
+0.04(+0.21%)
Mar 03, 2005
18.76
18.76
18.76
18.76
0
+0.00(+0.00%)
Mar 02, 2005
18.76
18.76
18.76
18.76
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
.