RMB/USD ETN Market Vectors Historical Stock Prices

(ETF)
CNY 
$41.596
*  
0.216
0.52%
Get CNY Alerts
*Delayed - data as of Aug. 31, 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 31-MAY-2015 TO 31-AUG-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  41.56  41.69  41.231  41.596 13,350
08/31/2015 41.5 41.69 41.231 41.596 13,350
08/28/2015 41.02 41.38 39.94 41.38 2,523
08/27/2015 41.25 41.29 40.1886 41.1 3,072
08/26/2015 41.21 41.49 39.82 41.4899 21,889
08/25/2015 40.5 41 39.9201 41 21,556
08/24/2015 39.268 41 31.41 40.38 34,133
08/21/2015 41.2 41.46 40.5868 41.46 10,865
08/20/2015 40.85 41.25 40.66 41.2 13,851
08/19/2015 41.19 41.36 41.03 41.16 19,906
08/18/2015 41.1 41.4 40.8001 41.3 27,468
08/17/2015 40.96 41.32 40.234 41.27 14,288
08/14/2015 40.88 41.25 40.88 41.25 11,954
08/13/2015 40.9 41.9899 40.85 41.4747 10,376
08/12/2015 39.446 42.25 38.0701 42.25 25,192
08/11/2015 42.14 42.14 41.02 41.54 19,352
08/10/2015 43.65 43.73 42.02 43.1 10,060
08/07/2015 43.46 43.68 43.42 43.66 2,750
08/06/2015 43.3094 43.63 43.29 43.63 2,245
08/05/2015 43.29 43.49 43.29 43.4623 1,335
08/04/2015 43.45 43.5 43.28 43.5 3,500
08/03/2015 43.25 43.43 43.2 43.28 1,202
07/31/2015 43.06 43.1691 43.06 43.1691 903
07/30/2015 43.09 43.44 43.09 43.44 549
07/29/2015 43.235 43.2934 42.03 43.17 2,515
07/28/2015 43.09 43.39 43.09 43.39 2,888
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
*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?