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, 2006
16.70
16.70
16.70
16.70
200
-0.05(-0.30%)
May 30, 2006
16.90
16.90
16.75
16.75
1,900
-0.25(-1.47%)
May 26, 2006
17.00
17.00
17.00
17.00
0
+0.00(+0.00%)
May 25, 2006
16.82
17.00
16.82
17.00
1,300
+0.25(+1.49%)
May 24, 2006
16.93
16.93
16.75
16.75
1,400
-0.22(-1.30%)
May 23, 2006
16.95
17.00
16.95
16.97
3,500
+0.07(+0.41%)
May 22, 2006
16.70
16.90
16.70
16.90
2,300
+0.30(+1.81%)
May 19, 2006
16.61
16.61
16.54
16.60
900
-0.05(-0.30%)
May 18, 2006
16.80
16.80
16.65
16.65
2,100
-0.15(-0.89%)
May 17, 2006
16.70
16.80
16.70
16.80
2,800
+0.00(+0.00%)
May 16, 2006
16.65
16.80
16.65
16.80
1,900
+0.19(+1.14%)
May 15, 2006
16.61
16.61
16.61
16.61
300
+0.00(+0.00%)
May 12, 2006
16.70
16.70
16.61
16.61
1,300
-0.14(-0.84%)
May 11, 2006
16.85
17.06
16.75
16.75
5,900
+0.12(+0.72%)
May 10, 2006
16.59
16.65
16.59
16.63
600
+0.07(+0.42%)
May 09, 2006
16.52
16.56
16.52
16.56
200
+0.09(+0.55%)
May 08, 2006
16.50
16.51
16.35
16.47
3,900
-0.04(-0.24%)
May 05, 2006
16.90
16.90
16.50
16.51
6,300
-0.49(-2.88%)
May 04, 2006
16.91
17.00
16.91
17.00
1,400
-0.05(-0.29%)
May 03, 2006
17.34
17.34
17.05
17.05
2,800
-0.29(-1.67%)
May 02, 2006
17.55
17.55
17.34
17.34
1,900
-0.31(-1.76%)
May 01, 2006
17.81
17.81
17.65
17.65
1,100
-0.15(-0.84%)
Apr 28, 2006
17.80
17.80
17.80
17.80
100
-0.06(-0.34%)
Apr 27, 2006
18.06
18.06
17.86
17.86
2,300
-0.14(-0.78%)
Apr 26, 2006
17.86
18.00
17.75
18.00
11,800
+0.22(+1.24%)
Apr 25, 2006
17.78
17.78
17.78
17.78
500
-0.08(-0.45%)
Apr 24, 2006
17.83
17.86
17.83
17.86
800
+0.10(+0.56%)
Apr 21, 2006
17.76
17.76
17.76
17.76
100
+0.00(+0.00%)
Apr 20, 2006
17.76
17.76
17.76
17.76
0
+0.00(+0.00%)
Apr 19, 2006
17.76
17.76
17.76
17.76
0
+0.00(+0.00%)
Apr 18, 2006
17.59
17.76
17.59
17.76
1,100
+0.23(+1.31%)
Apr 17, 2006
17.50
17.53
17.50
17.53
10,100
+0.04(+0.23%)
Apr 13, 2006
17.53
17.53
17.47
17.49
2,800
+0.09(+0.52%)
Apr 12, 2006
17.40
17.40
17.40
17.40
0
+0.00(+0.00%)
Apr 11, 2006
17.40
17.40
17.40
17.40
1,000
+0.07(+0.40%)
Apr 10, 2006
17.33
17.33
17.33
17.33
0
+0.00(+0.00%)
Apr 07, 2006
16.95
17.48
16.95
17.33
6,700
+0.53(+3.17%)
Apr 06, 2006
16.66
16.89
16.66
16.80
8,900
+0.15(+0.89%)
Apr 05, 2006
16.80
16.80
16.50
16.65
5,500
-0.15(-0.89%)
Apr 04, 2006
16.81
16.81
16.80
16.80
1,300
-0.07(-0.41%)
Apr 03, 2006
16.92
16.95
16.87
16.87
2,300
-0.19(-1.11%)
Mar 31, 2006
17.06
17.06
17.06
17.06
0
+0.00(+0.00%)
Mar 30, 2006
17.06
17.06
17.06
17.06
0
+0.00(+0.00%)
Mar 29, 2006
17.06
17.06
17.06
17.06
0
+0.00(+0.00%)
Mar 28, 2006
17.15
17.15
17.02
17.06
1,800
-0.14(-0.81%)
Mar 27, 2006
17.20
17.20
17.20
17.20
0
+0.00(+0.00%)
Mar 24, 2006
17.20
17.20
17.20
17.20
0
+0.00(+0.00%)
Mar 22, 2006
17.20
17.20
17.20
17.20
700
+0.00(+0.00%)
Mar 21, 2006
17.32
17.32
17.20
17.20
200
-0.03(-0.17%)
Mar 20, 2006
17.23
17.23
17.23
17.23
0
+0.00(+0.00%)
Mar 17, 2006
17.23
17.23
17.23
17.23
200
+0.03(+0.17%)
Mar 16, 2006
17.20
17.20
17.20
17.20
100
-0.04(-0.23%)
Mar 15, 2006
17.25
17.25
17.20
17.24
1,300
-0.02(-0.12%)
Mar 14, 2006
17.26
17.26
17.26
17.26
0
+0.00(+0.00%)
Mar 13, 2006
17.25
17.26
17.25
17.26
300
+0.04(+0.23%)
Mar 10, 2006
17.22
17.22
17.22
17.22
0
+0.00(+0.00%)
Mar 09, 2006
17.11
17.22
17.11
17.22
900
+0.12(+0.70%)
Mar 08, 2006
16.83
17.10
16.82
17.10
3,900
+0.35(+2.09%)
Mar 07, 2006
16.27
16.75
16.27
16.75
4,600
+0.57(+3.52%)
Mar 06, 2006
16.19
16.19
16.18
16.18
600
-0.01(-0.06%)
Mar 03, 2006
16.00
16.20
16.00
16.19
1,800
+0.09(+0.56%)
Mar 02, 2006
16.10
16.10
16.10
16.10
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
.