Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

53.87 USD +0.15 (+0.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 51.37 51.44 50.89 51.07 15,500 -0.61(-1.19%)
Jan 28, 2021 51.49 51.82 51.22 51.69 20,003 -1.23(-2.33%)
Jan 27, 2021 52.78 53.23 52.48 52.92 19,911 -0.55(-1.03%)
Jan 26, 2021 53.60 53.60 53.40 53.47 9,996 -0.63(-1.17%)
Jan 25, 2021 54.06 54.18 53.76 54.10 71,851 +0.11(+0.20%)
Jan 22, 2021 54.00 54.10 53.92 53.99 26,600 +0.16(+0.30%)
Jan 21, 2021 53.77 53.85 53.64 53.83 19,929 +1.20(+2.28%)
Jan 20, 2021 52.56 52.71 52.47 52.63 10,267 +1.51(+2.95%)
Jan 19, 2021 51.30 51.30 51.07 51.12 20,025 -0.20(-0.40%)
Jan 15, 2021 51.43 51.43 51.19 51.32 10,400 -0.36(-0.70%)
Jan 14, 2021 51.88 51.88 51.62 51.69 19,491 -1.00(-1.91%)
Jan 13, 2021 52.79 52.79 52.58 52.69 15,272 -0.79(-1.47%)
Jan 12, 2021 53.12 53.48 53.12 53.48 13,509 +1.57(+3.03%)
Jan 11, 2021 51.87 51.95 51.53 51.90 19,057 -0.85(-1.60%)
Jan 08, 2021 52.62 53.01 52.39 52.75 29,200 -0.47(-0.89%)
Jan 07, 2021 52.99 53.31 52.78 53.22 29,834 +1.36(+2.62%)
Jan 06, 2021 52.00 52.16 51.75 51.86 40,860 -0.26(-0.50%)
Jan 05, 2021 51.61 52.14 51.61 52.12 39,566 +1.62(+3.20%)
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.
 
bottom clear