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 30, 2008
39.45
39.54
39.45
39.54
7,672
+0.17(+0.43%)
May 29, 2008
39.43
39.56
39.37
39.37
39,169
-0.06(-0.15%)
May 28, 2008
39.54
39.55
39.34
39.43
71,883
-0.22(-0.55%)
May 27, 2008
39.75
39.75
39.60
39.65
25,015
-0.13(-0.33%)
May 26, 2008
39.78
39.78
39.70
39.78
0
+0.00(+0.00%)
May 23, 2008
39.78
39.78
39.70
39.78
32,243
+0.20(+0.51%)
May 22, 2008
39.45
39.58
39.45
39.58
16,879
-0.04(-0.10%)
May 21, 2008
39.55
39.62
39.55
39.62
26,596
+0.21(+0.53%)
May 20, 2008
39.44
39.44
39.35
39.41
21,670
+0.12(+0.31%)
May 19, 2008
39.39
39.45
39.28
39.29
20,558
-0.05(-0.13%)
May 16, 2008
39.24
39.35
39.23
39.34
80,823
+0.12(+0.31%)
May 15, 2008
39.20
39.25
39.19
39.22
11,535
-0.11(-0.28%)
May 14, 2008
39.27
39.34
39.17
39.33
120,410
+0.01(+0.03%)
May 13, 2008
39.28
39.32
39.23
39.32
16,467
-0.08(-0.20%)
May 12, 2008
39.33
39.40
39.28
39.40
10,232
-0.06(-0.15%)
May 09, 2008
39.38
39.46
39.32
39.46
18,242
+0.18(+0.46%)
May 08, 2008
39.20
39.28
39.15
39.28
13,136
+0.04(+0.10%)
May 07, 2008
39.29
39.30
39.22
39.24
34,397
-0.31(-0.78%)
May 06, 2008
39.46
39.55
39.45
39.55
34,989
-0.06(-0.15%)
May 05, 2008
39.58
39.61
39.53
39.61
21,409
+0.09(+0.23%)
May 02, 2008
39.50
39.52
39.47
39.52
35,077
-0.10(-0.25%)
May 01, 2008
39.63
39.66
39.58
39.62
23,635
-0.07(-0.18%)
Apr 30, 2008
39.62
39.69
39.61
39.69
23,745
+0.07(+0.18%)
Apr 29, 2008
39.54
39.62
39.54
39.62
38,106
+0.18(+0.46%)
Apr 28, 2008
39.36
39.44
39.30
39.44
28,412
+0.08(+0.20%)
Apr 25, 2008
39.42
39.42
39.31
39.36
32,760
-0.14(-0.35%)
Apr 24, 2008
39.71
39.71
39.50
39.50
66,616
-0.30(-0.75%)
Apr 23, 2008
39.82
39.82
39.73
39.80
23,206
+0.00(+0.00%)
Apr 22, 2008
39.90
39.90
39.77
39.80
123,715
-0.08(-0.20%)
Apr 21, 2008
39.80
39.88
39.78
39.88
40,540
-0.06(-0.15%)
Apr 18, 2008
40.03
40.05
39.90
39.94
98,227
-0.18(-0.45%)
Apr 17, 2008
40.11
40.17
40.08
40.12
145,427
-0.03(-0.07%)
Apr 16, 2008
40.17
40.17
40.13
40.15
104,987
-0.09(-0.22%)
Apr 15, 2008
40.22
40.27
40.16
40.24
135,470
+0.03(+0.07%)
Apr 14, 2008
40.14
40.29
40.13
40.21
191,769
+0.06(+0.15%)
Apr 11, 2008
40.14
40.16
40.08
40.15
48,600
-0.07(-0.17%)
Apr 10, 2008
40.19
40.22
40.15
40.22
31,100
+0.07(+0.17%)
Apr 09, 2008
40.19
40.21
40.13
40.15
48,900
-0.10(-0.25%)
Apr 08, 2008
40.28
40.28
40.22
40.25
52,500
-0.04(-0.10%)
Apr 07, 2008
40.25
40.31
40.25
40.29
97,500
+0.06(+0.15%)
Apr 04, 2008
40.24
40.26
40.19
40.23
77,300
+0.01(+0.02%)
Apr 03, 2008
40.30
40.30
40.20
40.22
61,200
-0.04(-0.09%)
Apr 02, 2008
40.30
40.34
40.22
40.26
107,100
-0.08(-0.21%)
Apr 01, 2008
40.34
41.18
40.25
40.34
64,600
-0.05(-0.12%)
Mar 31, 2008
40.20
40.40
40.20
40.39
85,500
+0.08(+0.20%)
Mar 28, 2008
40.39
40.39
40.29
40.31
86,700
-0.01(-0.03%)
Mar 27, 2008
40.24
40.33
40.24
40.32
56,700
+0.08(+0.20%)
Mar 26, 2008
40.20
40.24
40.20
40.24
48,400
+0.08(+0.20%)
Mar 25, 2008
40.18
40.22
40.11
40.16
30,400
+0.05(+0.12%)
Mar 24, 2008
40.13
40.13
40.04
40.11
24,500
-0.12(-0.30%)
Mar 21, 2008
40.30
40.32
40.13
40.23
64,700
+0.00(+0.00%)
Mar 20, 2008
40.30
40.32
40.13
40.23
64,700
-0.49(-1.20%)
Mar 19, 2008
40.24
40.78
40.24
40.72
127,700
+0.23(+0.57%)
Mar 18, 2008
40.05
43.20
40.03
40.49
42,400
+0.34(+0.85%)
Mar 17, 2008
40.01
40.15
40.00
40.15
1,600
+24.03(+149.07%)
Mar 13, 2008
16.12
16.12
16.12
16.12
0
+0.00(+0.00%)
Mar 12, 2008
16.12
16.12
16.12
16.12
0
+0.00(+0.00%)
Mar 11, 2008
16.12
16.12
16.12
16.12
0
+0.00(+0.00%)
Mar 10, 2008
16.12
16.12
16.12
16.12
0
+0.00(+0.00%)
Mar 07, 2008
16.12
16.12
16.12
16.12
0
+0.00(+0.00%)
Mar 06, 2008
16.12
16.12
16.12
16.12
0
+0.00(+0.00%)
Mar 05, 2008
16.12
16.12
16.12
16.12
0
+0.00(+0.00%)
Mar 04, 2008
16.12
16.12
16.12
16.12
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
.