Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

52.53 USD -0.35 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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