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 (%)
Apr 30, 2019
44.20
44.20
44.20
44.20
199
+0.48(+1.09%)
Apr 29, 2019
44.50
44.51
43.73
43.73
548
+0.02(+0.06%)
Apr 26, 2019
43.70
43.70
43.70
43.70
0
-0.88(-1.96%)
Apr 25, 2019
44.58
44.58
44.58
44.58
0
+0.21(+0.46%)
Apr 24, 2019
43.82
44.37
43.82
44.37
230
-0.65(-1.43%)
Apr 23, 2019
45.02
45.02
45.02
45.02
0
-0.06(-0.14%)
Apr 22, 2019
47.00
47.00
45.08
45.08
134
+0.44(+0.98%)
Apr 18, 2019
44.64
44.64
44.64
44.64
0
+0.07(+0.15%)
Apr 17, 2019
44.57
44.57
44.57
44.57
130
-0.17(-0.38%)
Apr 16, 2019
44.74
44.74
44.74
44.74
0
-0.03(-0.07%)
Apr 15, 2019
45.01
45.01
44.77
44.77
203
+0.26(+0.58%)
Apr 12, 2019
44.52
44.52
44.52
44.52
100
-0.36(-0.81%)
Apr 11, 2019
44.60
44.88
44.27
44.88
1,901
+0.53(+1.20%)
Apr 10, 2019
44.76
45.10
44.35
44.35
8,450
-0.65(-1.44%)
Apr 09, 2019
45.00
45.00
45.00
45.00
103
+0.46(+1.03%)
Apr 08, 2019
44.54
44.54
44.54
44.54
104
-0.46(-1.02%)
Apr 05, 2019
45.00
45.00
45.00
45.00
300
+0.07(+0.16%)
Apr 04, 2019
44.33
44.93
44.33
44.93
232
+0.60(+1.35%)
Apr 03, 2019
44.33
44.33
44.33
44.33
52
-0.32(-0.72%)
Apr 02, 2019
44.65
44.65
44.65
44.65
50
+0.32(+0.73%)
Apr 01, 2019
44.33
44.33
44.33
44.33
50
+0.20(+0.44%)
Mar 29, 2019
44.52
44.52
44.13
44.13
200
-0.39(-0.89%)
Mar 28, 2019
44.52
44.52
44.52
44.52
0
+0.00(+0.00%)
Mar 27, 2019
44.23
44.52
44.23
44.52
150
+0.00(+0.01%)
Mar 26, 2019
44.52
44.52
44.52
44.52
50
-0.00(-0.01%)
Mar 25, 2019
44.52
44.52
44.52
44.52
50
+0.00(+0.00%)
Mar 22, 2019
44.41
44.85
44.41
44.52
1,800
+0.00(+0.00%)
Mar 21, 2019
44.45
44.87
44.45
44.52
522
-0.02(-0.06%)
Mar 20, 2019
44.98
46.32
44.55
44.55
3,809
+0.29(+0.66%)
Mar 19, 2019
44.48
45.90
44.10
44.26
2,125
-0.34(-0.77%)
Mar 18, 2019
44.97
46.37
43.60
44.60
3,803
-0.30(-0.66%)
Mar 15, 2019
44.90
44.90
44.90
44.90
100
+0.30(+0.66%)
Mar 14, 2019
44.60
44.60
44.60
44.60
0
+0.31(+0.70%)
Mar 13, 2019
44.95
44.95
44.29
44.29
424
-0.14(-0.32%)
Mar 12, 2019
43.44
46.15
42.94
44.43
20,635
+0.01(+0.02%)
Mar 11, 2019
44.55
44.90
44.35
44.42
19,387
-0.25(-0.55%)
Mar 08, 2019
44.42
47.00
44.00
44.67
40,400
+0.07(+0.16%)
Mar 07, 2019
44.61
45.23
44.59
44.59
7,399
-0.55(-1.23%)
Mar 06, 2019
45.06
45.25
43.97
45.15
13,100
-0.00(-0.00%)
Mar 05, 2019
45.19
45.70
44.74
45.15
16,800
+0.34(+0.75%)
Mar 04, 2019
45.08
45.20
44.60
44.82
2,250
+0.07(+0.16%)
Mar 01, 2019
44.88
45.05
44.74
44.74
600
-0.86(-1.88%)
Feb 28, 2019
45.58
45.96
44.52
45.60
23,752
+0.20(+0.45%)
Feb 27, 2019
45.40
45.40
45.40
45.40
0
+0.14(+0.30%)
Feb 26, 2019
45.26
45.26
45.26
45.26
288
+0.30(+0.68%)
Feb 25, 2019
44.87
45.56
44.87
44.95
20,901
-0.06(-0.13%)
Feb 22, 2019
44.68
45.46
44.46
45.02
30,300
+0.18(+0.40%)
Feb 21, 2019
44.75
45.27
44.51
44.84
9,371
-0.02(-0.06%)
Feb 20, 2019
44.56
45.32
44.27
44.86
16,039
+0.16(+0.35%)
Feb 19, 2019
44.65
44.90
44.50
44.70
6,300
-0.20(-0.45%)
Feb 15, 2019
43.91
44.95
43.90
44.91
23,000
+0.70(+1.57%)
Feb 14, 2019
44.45
44.75
44.21
44.21
1,099
-0.40(-0.90%)
Feb 13, 2019
44.26
45.28
43.99
44.61
9,660
+0.12(+0.26%)
Feb 12, 2019
44.35
44.49
44.35
44.49
107
-0.25(-0.55%)
Feb 11, 2019
44.53
44.97
44.37
44.74
1,901
+0.21(+0.47%)
Feb 08, 2019
44.79
44.82
44.40
44.53
4,300
-0.27(-0.61%)
Feb 07, 2019
44.80
44.80
44.80
44.80
4
+0.29(+0.65%)
Feb 06, 2019
44.68
44.98
44.52
44.52
200
-0.12(-0.26%)
Feb 05, 2019
44.56
45.26
43.72
44.63
6,946
-0.22(-0.49%)
Feb 04, 2019
44.50
44.94
44.50
44.85
2,700
-0.20(-0.44%)
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
.