Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

23.58 -0.48 (-2.00%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.28	19.28	19.12	19.12	21,570	-0.04(-0.21%)
Dec 28, 2018	19.18	19.22	19.17	19.17	2,080	+0.04(+0.22%)
Dec 27, 2018	18.97	19.12	18.97	19.12	3,257	-0.45(-2.29%)
Dec 26, 2018	19.53	19.58	19.34	19.57	2,748	+0.25(+1.28%)
Dec 24, 2018	19.28	19.40	19.26	19.32	11,825	+0.15(+0.76%)
Dec 21, 2018	19.38	19.39	19.14	19.18	8,212	-0.43(-2.21%)
Dec 20, 2018	19.60	19.70	19.55	19.61	3,893	+0.10(+0.54%)
Dec 19, 2018	19.75	19.78	19.44	19.51	5,535	-0.56(-2.81%)
Dec 18, 2018	20.09	20.09	20.06	20.07	245	+0.15(+0.75%)
Dec 17, 2018	20.06	20.09	19.86	19.92	5,197	-0.35(-1.74%)
Dec 14, 2018	20.32	20.32	20.27	20.27	3,832	-0.46(-2.20%)
Dec 13, 2018	20.85	20.91	20.69	20.73	17,200	+0.09(+0.42%)
Dec 12, 2018	20.67	20.77	20.64	20.64	7,731	+0.04(+0.19%)
Dec 11, 2018	20.64	20.69	20.50	20.61	11,776	+0.16(+0.77%)
Dec 10, 2018	20.33	20.52	20.32	20.45	10,394	-0.15(-0.71%)
Dec 07, 2018	20.78	20.78	20.59	20.59	4,927	-0.19(-0.93%)
Dec 06, 2018	20.73	20.83	20.73	20.79	1,694	-0.49(-2.31%)
Dec 04, 2018	21.64	21.69	21.28	21.28	17,628	-0.29(-1.32%)

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.