Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

42.34 USD -1.30 (-2.97%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 31.30 31.35 31.22 31.29 3,608 +0.24(+0.77%)
Jul 28, 2017 30.94 31.05 30.94 31.05 3,952 +0.13(+0.43%)
Jul 27, 2017 30.99 31.06 30.90 30.92 8,928 +0.52(+1.70%)
Jul 26, 2017 30.43 30.43 30.30 30.40 5,054 -0.18(-0.59%)
Jul 25, 2017 30.46 30.59 30.46 30.58 3,706 -0.06(-0.19%)
Jul 24, 2017 30.70 30.75 30.62 30.64 27,889 -0.04(-0.13%)
Jul 21, 2017 30.66 30.74 30.66 30.68 7,510 +0.03(+0.10%)
Jul 20, 2017 30.69 30.70 30.61 30.65 8,303 +0.21(+0.69%)
Jul 19, 2017 30.33 30.66 30.33 30.44 28,387 +0.75(+2.53%)
Jul 18, 2017 29.75 29.79 29.68 29.69 9,804 +0.06(+0.20%)
Jul 17, 2017 29.80 29.80 29.59 29.63 15,970 -1.20(-3.89%)
Jul 14, 2017 30.87 30.87 30.80 30.83 7,617 -0.04(-0.13%)
Jul 13, 2017 30.89 30.99 30.87 30.87 7,534 -0.09(-0.29%)
Jul 12, 2017 30.95 30.98 30.91 30.96 3,584 +0.11(+0.36%)
Jul 11, 2017 30.81 30.85 30.75 30.85 7,332 -0.14(-0.44%)
Jul 10, 2017 30.84 31.13 30.84 30.99 7,163 -0.44(-1.41%)
Jul 07, 2017 31.41 31.45 31.35 31.43 2,991 +0.06(+0.19%)
Jul 06, 2017 31.39 31.43 31.34 31.37 3,699 -0.02(-0.07%)
Jul 05, 2017 31.44 31.48 31.32 31.39 30,812 +0.01(+0.03%)
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