Breaking News Bar

Business News and Information

Chinaamc Sme-Chn Vaneck ETF (NY: CNXT )

51.46 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 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%)
Oct 03, 2016 32.41 32.49 32.40 32.44 22,994 -0.14(-0.43%)
Sep 30, 2016 32.47 32.59 32.47 32.58 20,202 +0.28(+0.86%)
Sep 29, 2016 32.75 32.75 32.19 32.30 23,885 +0.06(+0.19%)
Sep 28, 2016 32.10 32.28 32.09 32.24 19,407 +0.14(+0.44%)
Sep 27, 2016 32.16 32.16 32.09 32.10 3,130 +0.35(+1.10%)
Sep 26, 2016 32.08 32.08 31.75 31.75 32,790 -0.81(-2.49%)
Sep 23, 2016 32.75 32.75 32.55 32.56 16,420 -0.33(-1.01%)
Sep 22, 2016 32.99 32.99 32.82 32.89 38,271 +0.00(+0.00%)
Sep 21, 2016 32.66 32.92 32.59 32.89 31,616 +0.33(+1.01%)
Sep 20, 2016 32.70 32.72 32.56 32.56 15,696 -0.14(-0.43%)
Sep 19, 2016 32.72 32.81 32.70 32.70 11,063 +0.12(+0.37%)
Sep 16, 2016 32.56 32.65 32.51 32.58 47,785 -0.01(-0.03%)
Sep 15, 2016 32.50 32.67 32.49 32.59 33,915 +0.23(+0.71%)
Sep 14, 2016 32.30 32.41 32.30 32.36 22,634 +0.12(+0.36%)
Sep 13, 2016 32.35 32.37 32.15 32.24 42,164 -0.26(-0.79%)
Sep 12, 2016 32.44 32.61 32.21 32.50 72,108 -0.30(-0.91%)
Sep 09, 2016 33.20 33.20 32.75 32.80 53,510 -0.97(-2.87%)
Sep 08, 2016 33.72 33.81 33.70 33.77 19,462 +0.09(+0.27%)
Sep 07, 2016 33.88 33.88 33.68 33.68 28,688 -0.12(-0.35%)
Sep 06, 2016 33.72 33.87 33.70 33.80 17,450 +0.65(+1.96%)
Sep 02, 2016 33.24 33.15 33.15 33.15 13,400 -0.09(-0.27%)
Sep 01, 2016 33.34 33.34 33.18 33.24 18,171 -0.22(-0.66%)
Aug 31, 2016 33.44 33.51 33.37 33.46 23,101 -0.05(-0.15%)
Aug 30, 2016 33.55 33.55 33.46 33.51 10,079 -0.11(-0.32%)
Aug 29, 2016 33.55 33.64 33.49 33.62 26,090 +0.25(+0.74%)
Aug 26, 2016 33.60 33.67 33.30 33.37 20,961 -0.01(-0.03%)
Aug 25, 2016 33.39 33.42 33.34 33.38 24,480 -0.24(-0.71%)
Aug 24, 2016 33.67 33.73 33.62 33.62 32,735 +0.01(+0.03%)
Aug 23, 2016 33.76 33.76 33.61 33.61 26,444 +0.07(+0.21%)
Aug 22, 2016 33.40 33.68 33.40 33.54 59,822 -0.46(-1.35%)
Aug 19, 2016 33.92 34.03 33.85 34.00 44,773 -0.19(-0.56%)
Aug 18, 2016 34.10 34.19 34.06 34.19 10,887 -0.01(-0.03%)
Aug 17, 2016 33.94 34.23 33.94 34.20 60,829 -0.05(-0.15%)
Aug 16, 2016 34.34 34.41 34.08 34.25 147,607 -0.13(-0.38%)
Aug 15, 2016 34.35 34.43 34.20 34.38 58,814 +1.27(+3.84%)
Aug 12, 2016 33.09 33.16 33.05 33.11 13,483 +0.34(+1.04%)
Aug 11, 2016 32.85 32.85 32.77 32.77 12,504 -0.34(-1.03%)
Aug 10, 2016 33.59 33.59 33.08 33.11 65,985 -0.09(-0.27%)
Aug 09, 2016 33.17 33.31 33.17 33.20 28,101 +0.27(+0.82%)
Aug 08, 2016 32.72 32.96 32.72 32.93 27,288 +0.37(+1.14%)
Aug 05, 2016 32.50 32.65 32.48 32.56 53,927 -0.21(-0.64%)
Aug 04, 2016 32.93 32.93 32.71 32.77 21,949 +0.25(+0.77%)
Aug 03, 2016 32.47 32.52 32.40 32.52 20,016 +0.22(+0.68%)
Aug 02, 2016 32.40 32.40 32.24 32.30 21,737 +0.23(+0.72%)
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