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 (%)
Sep 30, 2003
17.95
18.10
17.95
18.10
1,200
+0.35(+1.97%)
Sep 29, 2003
17.75
17.75
17.75
17.75
0
+0.20(+1.14%)
Sep 26, 2003
17.55
17.55
17.55
17.55
0
+0.00(+0.00%)
Sep 25, 2003
17.55
17.55
17.55
17.55
0
+0.00(+0.00%)
Sep 24, 2003
17.55
17.55
17.55
17.55
0
+0.00(+0.00%)
Sep 23, 2003
17.55
17.55
17.55
17.55
700
+0.15(+0.86%)
Sep 22, 2003
17.40
17.40
17.40
17.40
1,100
+0.00(+0.00%)
Sep 19, 2003
17.40
17.40
17.40
17.40
100
-0.12(-0.68%)
Sep 18, 2003
17.52
17.52
17.52
17.52
0
+0.00(+0.00%)
Sep 17, 2003
17.52
17.52
17.52
17.52
0
+0.00(+0.00%)
Sep 16, 2003
17.52
17.52
17.52
17.52
0
+0.12(+0.69%)
Sep 15, 2003
17.37
17.55
17.37
17.40
1,100
-0.12(-0.68%)
Sep 12, 2003
17.36
17.52
17.36
17.52
4,800
+0.21(+1.21%)
Sep 11, 2003
17.20
17.31
17.15
17.31
1,300
-0.04(-0.23%)
Sep 10, 2003
17.40
17.40
17.35
17.35
4,400
-0.12(-0.69%)
Sep 09, 2003
17.35
17.47
17.35
17.47
1,000
+0.16(+0.92%)
Sep 08, 2003
17.31
17.31
17.31
17.31
0
+0.00(+0.00%)
Sep 05, 2003
17.31
17.31
17.31
17.31
500
+0.06(+0.35%)
Sep 04, 2003
17.26
17.26
17.25
17.25
2,600
-0.01(-0.06%)
Sep 03, 2003
17.42
17.42
17.26
17.26
1,500
-0.04(-0.23%)
Sep 02, 2003
17.30
17.30
17.30
17.30
0
+0.00(+0.00%)
Aug 29, 2003
17.45
17.60
17.30
17.30
1,000
-0.30(-1.70%)
Aug 28, 2003
17.68
17.68
17.40
17.60
8,300
-0.05(-0.28%)
Aug 27, 2003
17.65
17.65
17.65
17.65
0
+0.00(+0.00%)
Aug 26, 2003
17.68
17.70
17.65
17.65
1,700
-0.05(-0.28%)
Aug 25, 2003
17.80
17.80
17.70
17.70
20,200
-0.15(-0.84%)
Aug 22, 2003
17.85
17.85
17.85
17.85
200
+0.10(+0.56%)
Aug 21, 2003
17.70
17.80
17.70
17.75
18,300
+0.10(+0.57%)
Aug 20, 2003
17.70
17.70
17.65
17.65
3,100
-0.10(-0.56%)
Aug 19, 2003
17.75
17.75
17.75
17.75
0
+0.00(+0.00%)
Aug 18, 2003
17.67
17.75
17.65
17.75
7,000
+0.15(+0.85%)
Aug 15, 2003
17.60
17.60
17.60
17.60
0
+0.00(+0.00%)
Aug 14, 2003
17.60
17.60
17.60
17.60
800
+0.00(+0.00%)
Aug 13, 2003
17.60
17.60
17.60
17.60
500
-0.12(-0.68%)
Aug 12, 2003
17.73
17.73
17.72
17.72
3,300
-0.03(-0.17%)
Aug 11, 2003
17.75
17.75
17.75
17.75
1,000
+0.05(+0.28%)
Aug 08, 2003
17.70
17.70
17.70
17.70
0
+0.00(+0.00%)
Aug 07, 2003
17.62
17.70
17.62
17.70
300
+0.08(+0.45%)
Aug 06, 2003
17.67
17.73
17.62
17.62
1,400
+0.02(+0.11%)
Aug 05, 2003
17.67
17.70
17.60
17.60
17,600
-0.07(-0.40%)
Aug 04, 2003
17.67
17.67
17.67
17.67
12,000
+0.02(+0.11%)
Aug 01, 2003
17.65
17.79
17.55
17.65
7,600
-0.07(-0.40%)
Jul 31, 2003
17.51
17.72
17.51
17.72
10,200
+0.17(+0.97%)
Jul 30, 2003
17.20
17.75
17.20
17.55
12,400
+0.40(+2.33%)
Jul 29, 2003
16.80
17.15
16.80
17.15
5,100
+0.38(+2.27%)
Jul 28, 2003
16.85
16.85
16.77
16.77
5,000
-0.03(-0.18%)
Jul 25, 2003
16.85
16.96
16.80
16.80
5,200
-0.17(-1.00%)
Jul 24, 2003
16.71
16.97
16.71
16.97
11,900
+0.25(+1.50%)
Jul 23, 2003
16.92
16.92
16.72
16.72
4,400
-0.33(-1.94%)
Jul 22, 2003
17.45
17.45
17.00
17.05
10,200
-0.30(-1.73%)
Jul 21, 2003
16.71
17.35
16.71
17.35
9,100
+0.73(+4.39%)
Jul 18, 2003
16.70
16.70
16.62
16.62
1,000
-0.08(-0.48%)
Jul 17, 2003
16.70
16.70
16.70
16.70
3,000
+0.14(+0.85%)
Jul 16, 2003
16.50
16.60
16.50
16.56
8,300
+0.13(+0.79%)
Jul 15, 2003
16.50
16.60
16.43
16.43
1,900
-0.07(-0.42%)
Jul 14, 2003
16.50
16.50
16.50
16.50
200
+0.02(+0.12%)
Jul 11, 2003
16.50
16.50
16.38
16.48
3,100
-0.08(-0.48%)
Jul 10, 2003
16.48
16.56
16.37
16.56
1,400
+0.13(+0.79%)
Jul 09, 2003
16.46
16.62
16.43
16.43
1,600
+0.13(+0.80%)
Jul 08, 2003
16.30
16.30
16.30
16.30
0
+0.00(+0.00%)
Jul 07, 2003
16.21
16.35
16.21
16.30
1,400
+0.05(+0.31%)
Jul 03, 2003
16.40
16.40
16.25
16.25
1,100
+0.00(+0.00%)
Jul 02, 2003
16.25
16.25
16.25
16.25
6,200
-0.25(-1.52%)
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
.