RMB/USD ETN Market Vectors Historical Stock Prices

(ETF)
CNY 
$43.2
*  
0.20
0.46%
Get CNY Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading CNY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  43.5021  43.15  43.20 5,427
07/27/2015 43.24 43.5021 43.15 43.2 5,427
07/24/2015 43.4 43.4 43.4 43.4 205
07/23/2015 43.4001 43.81 43.4001 43.4001 516
07/22/2015 43.579 43.58 43.579 43.58 574
07/21/2015 43.4615 43.8099 43.4615 43.71 800
07/20/2015 43.4001 43.81 43.4001 43.564 1,938
07/17/2015 43.6232 43.6232 43.4861 43.5 660
07/16/2015 43.6962 43.6962 43.6962 43.6962 00
07/15/2015 43.3 43.6999 43.3 43.6962 667
07/14/2015 43.37 43.37 43.37 43.37 00
07/13/2015 43.38 43.7 43.37 43.37 2,235
07/10/2015 43.37 43.3799 43.242 43.3799 1,045
07/09/2015 43.34 43.66 43.21 43.2999 5,008
07/08/2015 43.36 43.4 43.294 43.294 784
07/07/2015 43.36 43.6 43.2501 43.44 2,146
07/06/2015 43.49 43.8 43.232 43.7946 8,832
07/02/2015 43.1983 43.8 43.0415 43.27 2,350
07/01/2015 43.43 43.43 43.04 43.05 792
06/30/2015 43.75 43.76 43.4636 43.4636 5,245
06/29/2015 43.5 43.5 43.31 43.4999 1,616
06/26/2015 43.01 43.45 43.01 43.4399 916
06/25/2015 43.32 43.3684 43.0701 43.0701 828
06/24/2015 43.32 43.44 43.0776 43.44 569
06/23/2015 43.44 43.44 43.04 43.04 702
06/22/2015 43.45 43.469 43.434 43.434 1,550
06/19/2015 43.09 43.09 43.09 43.09 510
06/18/2015 43.142 43.35 43.142 43.35 341
06/17/2015 43.1 43.1 43.1 43.1 366
06/16/2015 42.97 42.97 42.97 42.97 479
06/15/2015 43.2413 43.2413 43.03 43.03 291
06/12/2015 43.3 43.48 43.3 43.34 4,147
06/11/2015 43.01 43.01 43.01 43.01 120
06/10/2015 43.35 43.35 43.294 43.294 250
06/09/2015 43.01 43.35 43 43.35 1,353
06/08/2015 43 43 43 43 00
06/05/2015 43 43 43 43 117
06/04/2015 43.48 43.48 43.48 43.48 00
06/03/2015 43.48 43.48 43.48 43.48 00
06/02/2015 43.07 43.499 43.0517 43.48 2,145
06/01/2015 43.443 43.443 43.443 43.443 00
05/29/2015 43 43.49 43 43.443 564
05/28/2015 43.08 43.0801 43.08 43.0801 800
05/27/2015 43.36 43.36 43.36 43.36 00
05/26/2015 43.41 43.48 43.36 43.36 2,503
05/22/2015 43.441 43.4499 43.441 43.4499 895
05/21/2015 43.5 43.5 43.21 43.21 854
05/20/2015 43.44 43.474 43.427 43.45 867
05/19/2015 43.33 43.4 43.33 43.38 1,117
05/18/2015 43.55 43.55 43.26 43.3301 4,614
05/15/2015 43.46 43.55 43.302 43.302 1,290
05/14/2015 43.55 43.63 43.55 43.63 460
05/13/2015 43.5 43.5 43.45 43.45 339
05/12/2015 43.7 43.73 43.49 43.49 1,202
05/11/2015 43.4 43.4 43.3416 43.3728 1,342
05/08/2015 43.3001 43.4837 43.3 43.4 804
05/07/2015 43.54 43.63 43.54 43.561 1,488
05/06/2015 43.51 43.51 43.51 43.51 00
05/05/2015 43.51 43.81 43.4007 43.51 820
05/04/2015 43.11 43.6073 43.11 43.4 1,687
05/01/2015 43.63 43.63 43.127 43.127 496
04/30/2015 43.4 43.6204 43.16 43.2 1,350
04/29/2015 43.2 43.4 43.2 43.4 630
04/28/2015 43.5356 43.65 43.3699 43.41 9,720
04/27/2015 43.49 43.5 43.1 43.155 1,459
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?