Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

39.09 -0.16 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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