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, 2005
16.51
16.67
16.51
16.59
1,200
+0.08(+0.48%)
Sep 29, 2005
16.32
16.51
16.32
16.51
4,500
+0.13(+0.79%)
Sep 28, 2005
16.38
16.38
16.38
16.38
300
+0.06(+0.37%)
Sep 27, 2005
16.32
16.32
16.32
16.32
0
+0.00(+0.00%)
Sep 26, 2005
16.32
16.32
16.32
16.32
0
+0.00(+0.00%)
Sep 23, 2005
16.32
16.32
16.32
16.32
100
-0.08(-0.49%)
Sep 22, 2005
16.40
16.40
16.40
16.40
0
+0.00(+0.00%)
Sep 21, 2005
16.40
16.40
16.40
16.40
0
+0.00(+0.00%)
Sep 20, 2005
16.40
16.40
16.40
16.40
0
+0.00(+0.00%)
Sep 19, 2005
16.30
16.40
16.30
16.40
300
+0.10(+0.61%)
Sep 16, 2005
16.90
16.90
16.30
16.30
8,000
-0.61(-3.61%)
Sep 15, 2005
17.00
17.00
16.91
16.91
200
-0.09(-0.53%)
Sep 14, 2005
17.00
17.00
17.00
17.00
300
+0.10(+0.59%)
Sep 13, 2005
16.90
16.90
16.90
16.90
500
+0.00(+0.00%)
Sep 12, 2005
17.00
17.00
16.90
16.90
1,200
-0.10(-0.59%)
Sep 09, 2005
17.00
17.00
17.00
17.00
900
+0.00(+0.00%)
Sep 08, 2005
17.00
17.00
16.96
17.00
600
+0.10(+0.59%)
Sep 07, 2005
16.90
16.90
16.90
16.90
400
-0.10(-0.59%)
Sep 06, 2005
17.10
17.10
17.00
17.00
900
-0.18(-1.05%)
Sep 02, 2005
17.15
17.18
17.15
17.18
900
+0.03(+0.17%)
Sep 01, 2005
17.15
17.15
17.15
17.15
0
+0.00(+0.00%)
Aug 31, 2005
17.15
17.15
17.10
17.15
50,600
+0.05(+0.29%)
Aug 30, 2005
17.13
17.13
17.10
17.10
200
-0.10(-0.58%)
Aug 29, 2005
17.30
17.30
17.12
17.20
900
-0.10(-0.58%)
Aug 26, 2005
17.15
17.30
17.15
17.30
2,500
+0.05(+0.29%)
Aug 25, 2005
17.35
17.35
17.25
17.25
400
+0.00(+0.00%)
Aug 24, 2005
17.20
17.27
17.20
17.25
1,200
+0.15(+0.88%)
Aug 23, 2005
17.10
17.10
17.10
17.10
0
+0.00(+0.00%)
Aug 22, 2005
17.10
17.10
17.10
17.10
0
+0.00(+0.00%)
Aug 19, 2005
17.20
17.27
17.10
17.10
400
-0.05(-0.29%)
Aug 18, 2005
17.00
17.15
17.00
17.15
2,700
+0.15(+0.88%)
Aug 17, 2005
17.00
17.00
17.00
17.00
0
+0.00(+0.00%)
Aug 16, 2005
17.00
17.00
17.00
17.00
0
+0.00(+0.00%)
Aug 15, 2005
17.05
17.05
17.00
17.00
400
-0.10(-0.58%)
Aug 12, 2005
17.00
17.10
17.00
17.10
300
-0.10(-0.58%)
Aug 11, 2005
17.20
17.20
17.20
17.20
0
+0.00(+0.00%)
Aug 10, 2005
17.15
17.20
17.15
17.20
200
+0.15(+0.88%)
Aug 09, 2005
17.05
17.05
17.05
17.05
200
-0.05(-0.29%)
Aug 08, 2005
17.00
17.10
17.00
17.10
200
+0.10(+0.59%)
Aug 05, 2005
17.00
17.00
17.00
17.00
0
+0.00(+0.00%)
Aug 04, 2005
17.00
17.00
17.00
17.00
0
+0.00(+0.00%)
Aug 03, 2005
17.00
17.00
17.00
17.00
300
-0.12(-0.70%)
Aug 02, 2005
17.05
17.12
17.05
17.12
25,100
+0.02(+0.12%)
Aug 01, 2005
17.03
17.10
17.03
17.10
39,000
+0.07(+0.41%)
Jul 29, 2005
17.00
17.05
17.00
17.03
600
-0.02(-0.12%)
Jul 28, 2005
17.05
17.05
17.05
17.05
100
+0.10(+0.59%)
Jul 27, 2005
17.00
17.00
16.95
16.95
300
+0.00(+0.00%)
Jul 26, 2005
16.95
16.95
16.95
16.95
600
-0.10(-0.59%)
Jul 25, 2005
17.15
17.15
17.05
17.05
400
+0.00(+0.00%)
Jul 22, 2005
16.95
17.05
16.95
17.05
200
+0.05(+0.29%)
Jul 21, 2005
17.00
17.00
17.00
17.00
400
+0.00(+0.00%)
Jul 20, 2005
17.00
17.00
17.00
17.00
0
+0.00(+0.00%)
Jul 19, 2005
17.00
17.00
17.00
17.00
0
+0.00(+0.00%)
Jul 18, 2005
16.90
17.00
16.90
17.00
1,500
+0.10(+0.59%)
Jul 15, 2005
17.00
17.00
16.90
16.90
500
-0.20(-1.17%)
Jul 14, 2005
17.10
17.10
17.10
17.10
2,000
+0.10(+0.59%)
Jul 13, 2005
17.00
17.00
17.00
17.00
1,000
+0.05(+0.29%)
Jul 12, 2005
17.10
17.10
16.95
16.95
1,100
-0.25(-1.45%)
Jul 11, 2005
17.25
17.25
17.20
17.20
300
+0.10(+0.58%)
Jul 08, 2005
17.10
17.10
17.10
17.10
0
+0.00(+0.00%)
Jul 07, 2005
17.10
17.10
17.10
17.10
0
+0.00(+0.00%)
Jul 06, 2005
16.91
17.10
16.85
17.10
4,600
+0.10(+0.59%)
Jul 05, 2005
17.00
17.00
17.00
17.00
1,500
-0.05(-0.29%)
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
.