Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

24.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.10	25.12	25.05	25.09	7,336	-0.38(-1.48%)
Nov 27, 2019	25.26	25.47	25.26	25.47	985	+0.14(+0.57%)
Nov 26, 2019	25.12	25.33	25.12	25.32	9,207	+0.11(+0.43%)
Nov 25, 2019	25.33	25.33	25.19	25.21	6,680	-0.13(-0.50%)
Nov 22, 2019	25.39	25.39	25.27	25.34	3,613	-0.56(-2.18%)
Nov 21, 2019	26.06	26.07	25.86	25.90	3,514	+0.03(+0.11%)
Nov 20, 2019	25.97	25.97	25.80	25.88	2,155	-0.29(-1.11%)
Nov 19, 2019	26.06	26.21	26.06	26.17	7,242	+0.52(+2.03%)
Nov 18, 2019	25.64	25.73	25.57	25.64	15,191	+0.06(+0.24%)
Nov 15, 2019	25.71	25.71	25.52	25.58	6,569	-0.28(-1.07%)
Nov 14, 2019	25.62	25.90	25.62	25.86	3,571	+0.25(+0.99%)
Nov 13, 2019	25.61	25.62	25.54	25.61	2,380	+0.14(+0.56%)
Nov 12, 2019	25.56	25.66	25.46	25.46	7,325	-0.28(-1.07%)
Nov 11, 2019	25.75	25.80	25.62	25.74	8,239	-0.43(-1.63%)
Nov 08, 2019	26.27	26.27	26.15	26.17	7,445	-0.20(-0.75%)
Nov 07, 2019	26.30	26.46	26.30	26.36	22,515	+0.55(+2.14%)
Nov 06, 2019	26.10	26.10	25.81	25.81	5,270	-0.35(-1.35%)
Nov 05, 2019	26.16	26.17	26.08	26.17	37,779	+0.47(+1.81%)
Nov 04, 2019	25.68	25.91	25.68	25.70	16,216	+0.11(+0.43%)

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.