Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

52.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.36 32.36 32.18 32.18 4,877 -0.19(-0.58%)
Oct 28, 2016 32.37 32.42 32.36 32.37 2,076 -0.17(-0.51%)
Oct 27, 2016 32.59 32.61 32.53 32.53 6,803 -0.10(-0.29%)
Oct 26, 2016 32.72 32.72 32.63 32.63 1,187 -0.18(-0.55%)
Oct 25, 2016 32.74 32.82 32.74 32.81 1,466 -0.07(-0.20%)
Oct 24, 2016 32.97 32.97 32.87 32.88 2,045 +0.25(+0.75%)
Oct 21, 2016 32.59 32.64 32.55 32.63 13,789 -0.21(-0.64%)
Oct 20, 2016 32.81 32.89 32.76 32.84 11,797 +0.15(+0.46%)
Oct 19, 2016 32.72 32.77 32.67 32.69 21,325 -0.25(-0.76%)
Oct 18, 2016 32.75 33.02 32.75 32.94 32,486 +0.62(+1.92%)
Oct 17, 2016 32.62 32.62 32.32 32.32 6,624 -0.54(-1.64%)
Oct 14, 2016 32.96 32.96 32.82 32.86 13,325 -0.12(-0.37%)
Oct 13, 2016 32.97 33.02 32.78 32.98 14,654 +0.01(+0.03%)
Oct 12, 2016 33.03 33.05 32.95 32.97 21,060 +0.13(+0.40%)
Oct 11, 2016 33.02 33.02 32.84 32.84 22,175 -0.18(-0.55%)
Oct 10, 2016 33.03 33.04 32.99 33.02 12,931 +0.40(+1.23%)
Oct 07, 2016 32.71 32.71 32.54 32.62 14,237 +0.00(+0.00%)
Oct 06, 2016 32.57 32.70 32.57 32.62 6,079 +0.09(+0.28%)
Oct 05, 2016 32.72 32.72 32.49 32.53 11,715 +0.13(+0.40%)
Oct 04, 2016 32.33 32.57 32.33 32.40 23,400 -0.04(-0.12%)
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