Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

50.10 USD +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.88 45.06 44.88 45.04 6,186 +0.12(+0.26%)
Mar 30, 2021 44.93 44.96 44.75 44.92 4,194 +0.33(+0.75%)
Mar 29, 2021 44.73 44.73 44.44 44.59 7,140 -0.69(-1.52%)
Mar 26, 2021 44.98 45.29 44.79 45.28 15,700 +1.69(+3.88%)
Mar 25, 2021 43.49 43.59 43.31 43.59 19,935 +0.24(+0.55%)
Mar 24, 2021 43.68 43.68 43.35 43.35 11,274 -0.81(-1.83%)
Mar 23, 2021 44.36 44.36 44.16 44.16 31,556 -0.86(-1.91%)
Mar 22, 2021 44.77 45.11 44.77 45.02 6,294 +0.18(+0.40%)
Mar 19, 2021 44.72 44.84 44.50 44.84 7,700 -0.55(-1.22%)
Mar 18, 2021 45.81 45.81 45.35 45.39 7,277 -0.25(-0.54%)
Mar 17, 2021 45.50 45.77 45.19 45.64 16,073 +0.41(+0.91%)
Mar 16, 2021 44.90 45.24 44.90 45.23 14,327 +0.42(+0.94%)
Mar 15, 2021 44.63 44.81 44.35 44.81 23,548 -1.24(-2.70%)
Mar 12, 2021 45.88 46.07 45.62 46.05 7,600 -0.76(-1.61%)
Mar 11, 2021 46.36 46.94 46.26 46.81 54,558 +1.51(+3.34%)
Mar 10, 2021 45.84 45.84 45.19 45.30 10,176 -0.36(-0.80%)
Mar 09, 2021 45.19 45.81 45.19 45.66 19,861 +0.36(+0.79%)
Mar 08, 2021 46.05 46.08 45.30 45.30 50,666 -2.92(-6.06%)
Mar 05, 2021 48.40 48.44 47.95 48.22 14,400 +0.20(+0.42%)
Mar 04, 2021 48.91 48.91 48.00 48.02 37,585 -2.14(-4.27%)
Mar 03, 2021 50.47 50.53 50.16 50.16 25,715 -0.31(-0.61%)
Mar 02, 2021 50.73 50.78 50.47 50.47 17,609 -0.65(-1.27%)
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