Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

49.82 USD +0.74 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.09 30.10 30.03 30.06 2,303 +0.36(+1.21%)
Mar 30, 2017 29.88 30.07 29.68 29.70 4,429 -0.62(-2.06%)
Mar 29, 2017 30.45 30.45 30.28 30.32 3,822 -0.16(-0.51%)
Mar 28, 2017 30.73 30.73 30.42 30.48 9,459 -0.13(-0.42%)
Mar 27, 2017 30.25 30.63 30.25 30.61 2,316 -0.12(-0.39%)
Mar 24, 2017 30.62 30.73 30.62 30.73 6,866 +0.36(+1.19%)
Mar 23, 2017 30.38 30.41 30.37 30.37 2,207 -0.01(-0.03%)
Mar 22, 2017 30.26 30.39 30.26 30.38 4,483 +0.12(+0.40%)
Mar 21, 2017 30.37 30.42 30.26 30.26 3,234 +0.03(+0.10%)
Mar 20, 2017 30.22 30.23 30.22 30.23 3,382 +0.01(+0.03%)
Mar 17, 2017 30.35 30.35 30.20 30.22 8,678 -0.48(-1.56%)
Mar 16, 2017 30.55 30.73 30.55 30.70 7,578 +0.15(+0.48%)
Mar 15, 2017 30.20 30.59 30.20 30.55 5,816 +0.35(+1.17%)
Mar 14, 2017 30.28 30.28 30.19 30.20 4,675 -0.22(-0.72%)
Mar 13, 2017 30.01 30.48 30.00 30.42 16,165 +0.42(+1.40%)
Mar 10, 2017 29.91 30.01 29.91 30.00 5,063 +0.20(+0.67%)
Mar 09, 2017 29.86 29.86 29.74 29.80 1,956 -0.20(-0.67%)
Mar 08, 2017 30.28 30.28 30.00 30.00 1,504 -0.40(-1.32%)
Mar 07, 2017 30.56 30.56 30.36 30.40 1,663 +0.14(+0.46%)
Mar 06, 2017 30.15 30.31 30.15 30.26 7,339 +0.37(+1.24%)
Mar 03, 2017 29.55 29.94 29.55 29.89 25,992 +0.30(+1.01%)
Mar 02, 2017 29.82 29.82 29.58 29.59 5,266 -0.58(-1.92%)
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