Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

23.57 -0.49 (-2.06%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	29.81	29.91	29.71	29.85	22,410	-0.11(-0.37%)
Jul 28, 2016	29.88	29.96	29.82	29.96	53,923	-0.03(-0.09%)
Jul 27, 2016	30.04	30.04	29.77	29.99	66,814	-1.35(-4.30%)
Jul 26, 2016	31.31	31.43	31.31	31.34	11,353	+0.45(+1.45%)
Jul 25, 2016	30.91	30.94	30.88	30.89	8,052	-0.10(-0.32%)
Jul 22, 2016	30.99	31.03	30.95	30.99	10,675	-0.13(-0.42%)
Jul 21, 2016	31.18	31.18	31.13	31.13	3,898	-0.08(-0.26%)
Jul 20, 2016	31.12	31.25	31.03	31.21	33,940	+0.21(+0.69%)
Jul 19, 2016	30.96	31.05	30.90	30.99	75,087	+0.00(+0.00%)
Jul 18, 2016	30.98	31.05	30.84	30.99	47,435	-0.29(-0.93%)
Jul 15, 2016	31.28	31.31	31.19	31.28	32,775	-0.20(-0.64%)
Jul 14, 2016	31.46	31.49	31.40	31.49	19,397	-0.01(-0.03%)
Jul 13, 2016	31.32	31.52	31.32	31.49	47,330	+0.36(+1.14%)
Jul 12, 2016	31.07	31.19	31.05	31.14	36,063	+0.65(+2.12%)
Jul 11, 2016	30.49	30.57	30.46	30.49	22,393	-0.42(-1.36%)
Jul 08, 2016	30.77	30.99	30.65	30.91	13,811	+0.26(+0.86%)
Jul 07, 2016	30.68	30.76	30.56	30.65	62,064	-0.17(-0.56%)
Jul 06, 2016	30.59	30.82	30.56	30.82	49,499	+0.32(+1.05%)
Jul 05, 2016	30.62	30.67	30.50	30.50	93,510	+0.08(+0.27%)

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.