Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

50.85 USD +0.75 (+1.50%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.05 29.29 29.05 29.23 1,776 +0.12(+0.42%)
Jan 30, 2017 29.12 29.08 29.11 5,657 -0.01(-0.03%)
Jan 27, 2017 29.10 29.17 29.10 29.12 3,262 +0.03(+0.10%)
Jan 26, 2017 29.24 29.24 29.09 29.09 627 +0.09(+0.31%)
Jan 25, 2017 28.80 29.00 28.80 29.00 11,540 +0.24(+0.83%)
Jan 24, 2017 28.89 28.89 28.76 28.76 8,141 -0.26(-0.90%)
Jan 23, 2017 28.92 29.05 28.85 29.02 4,039 +0.17(+0.58%)
Jan 20, 2017 28.88 28.89 28.84 28.85 3,883 +0.51(+1.81%)
Jan 19, 2017 28.51 28.51 28.32 28.34 4,215 -0.17(-0.60%)
Jan 18, 2017 28.74 28.74 28.51 28.51 1,194 -0.26(-0.90%)
Jan 17, 2017 28.78 28.82 28.75 28.77 4,300 -0.36(-1.22%)
Jan 13, 2017 29.12 29.12 29.12 0 -0.17(-0.60%)
Jan 12, 2017 29.31 29.32 29.28 29.30 7,672 -0.05(-0.17%)
Jan 11, 2017 29.36 29.36 29.33 29.35 3,148 -0.31(-1.04%)
Jan 10, 2017 29.72 29.72 29.66 29.66 2,761 -0.04(-0.15%)
Jan 09, 2017 29.77 29.87 29.69 29.70 16,030 -0.21(-0.70%)
Jan 06, 2017 30.14 30.14 29.91 29.91 6,038 -0.61(-2.00%)
Jan 05, 2017 30.40 30.52 30.36 30.52 8,882 +0.29(+0.96%)
Jan 04, 2017 30.09 30.30 30.05 30.23 16,124 +0.96(+3.28%)
Jan 03, 2017 29.28 29.32 29.13 29.27 11,987 +0.43(+1.49%)
Dec 30, 2016 28.84 28.84 28.84 0 -0.18(-0.62%)
Dec 29, 2016 29.02 29.16 29.02 29.02 27,535 +0.10(+0.35%)
Dec 28, 2016 29.02 29.03 28.92 28.92 7,292 -0.28(-0.96%)
Dec 27, 2016 29.24 29.24 29.20 29.20 2,263 +0.13(+0.45%)
Dec 23, 2016 29.07 29.07 29.07 0 -0.29(-0.99%)
Dec 22, 2016 29.43 29.43 29.36 29.36 13,787 -0.12(-0.41%)
Dec 21, 2016 29.61 29.61 29.48 29.48 5,129 +0.21(+0.71%)
Dec 20, 2016 29.22 29.31 29.22 29.27 7,284 -0.08(-0.28%)
Dec 19, 2016 29.40 29.42 29.34 29.36 12,421 -0.01(-0.02%)
Dec 16, 2016 29.51 29.51 29.35 29.36 12,646 +0.13(+0.44%)
Dec 15, 2016 29.22 29.38 29.22 29.23 19,164 -0.05(-0.17%)
Dec 14, 2016 29.50 29.50 29.25 29.28 5,255 -0.43(-1.45%)
Dec 13, 2016 29.43 29.77 29.43 29.71 16,659 +0.30(+1.03%)
Dec 12, 2016 29.45 29.51 29.14 29.41 39,667 -1.78(-5.71%)
Dec 09, 2016 31.28 31.28 31.14 31.19 10,062 -0.21(-0.67%)
Dec 08, 2016 31.53 31.53 31.39 31.40 4,454 -0.36(-1.13%)
Dec 07, 2016 31.52 31.76 31.52 31.76 7,473 +0.20(+0.63%)
Dec 06, 2016 31.60 31.60 31.52 31.56 4,813 -0.26(-0.82%)
Dec 05, 2016 31.78 31.84 31.77 31.82 11,730 -0.06(-0.18%)
Dec 02, 2016 31.80 31.90 31.80 31.88 14,042 -0.23(-0.73%)
Dec 01, 2016 32.20 32.20 32.11 32.11 6,198 +0.09(+0.28%)
Nov 30, 2016 32.03 32.06 31.96 32.02 6,497 +0.08(+0.25%)
Nov 29, 2016 31.81 31.97 31.81 31.94 14,688 +0.18(+0.57%)
Nov 28, 2016 31.57 31.80 31.57 31.76 14,247 +0.03(+0.09%)
Nov 25, 2016 32.02 32.02 31.70 31.73 18,868 +0.06(+0.19%)
Nov 23, 2016 31.67 31.67 31.67 0 -0.35(-1.09%)
Nov 22, 2016 31.70 32.02 31.70 32.02 16,259 +0.33(+1.04%)
Nov 21, 2016 31.74 31.74 31.65 31.69 4,948 +0.02(+0.06%)
Nov 18, 2016 31.75 31.76 31.67 31.67 8,062 -0.27(-0.85%)
Nov 17, 2016 32.00 32.03 31.92 31.94 3,123 +0.05(+0.16%)
Nov 16, 2016 32.01 32.04 31.89 31.89 23,041 -0.23(-0.72%)
Nov 15, 2016 31.97 32.14 31.97 32.12 7,098 +0.14(+0.44%)
Nov 14, 2016 31.86 32.10 31.86 31.98 11,385 -0.03(-0.09%)
Nov 11, 2016 31.80 32.08 31.80 32.01 6,168 +0.23(+0.73%)
Nov 10, 2016 31.83 31.83 31.65 31.78 4,767 -0.20(-0.63%)
Nov 09, 2016 31.83 32.10 31.83 31.98 6,502 -0.35(-1.08%)
Nov 08, 2016 32.24 32.34 32.20 32.33 4,550 +0.30(+0.94%)
Nov 07, 2016 32.00 32.07 32.00 32.03 6,401 -0.16(-0.50%)
Nov 04, 2016 32.20 32.22 32.19 32.19 2,399 -0.01(-0.03%)
Nov 03, 2016 32.46 32.46 32.20 32.20 6,476 +0.06(+0.19%)
Nov 02, 2016 32.05 32.24 32.05 32.14 3,913 -0.23(-0.71%)
Nov 01, 2016 32.45 32.53 32.33 32.37 2,524 +0.19(+0.59%)
Oct 31, 2016 32.36 32.36 32.18 32.18 4,877 -0.19(-0.58%)
Oct 28, 2016 32.37 32.42 32.36 32.37 2,076 -0.17(-0.51%)
Oct 27, 2016 32.59 32.61 32.53 32.53 6,803 -0.10(-0.29%)
Oct 26, 2016 32.72 32.72 32.63 32.63 1,187 -0.18(-0.55%)
Oct 25, 2016 32.74 32.82 32.74 32.81 1,466 -0.07(-0.20%)
Oct 24, 2016 32.97 32.97 32.87 32.88 2,045 +0.25(+0.75%)
Oct 21, 2016 32.59 32.64 32.55 32.63 13,789 -0.21(-0.64%)
Oct 20, 2016 32.81 32.89 32.76 32.84 11,797 +0.15(+0.46%)
Oct 19, 2016 32.72 32.77 32.67 32.69 21,325 -0.25(-0.76%)
Oct 18, 2016 32.75 33.02 32.75 32.94 32,486 +0.62(+1.92%)
Oct 17, 2016 32.62 32.62 32.32 32.32 6,624 -0.54(-1.64%)
Oct 14, 2016 32.96 32.96 32.82 32.86 13,325 -0.12(-0.37%)
Oct 13, 2016 32.97 33.02 32.78 32.98 14,654 +0.01(+0.03%)
Oct 12, 2016 33.03 33.05 32.95 32.97 21,060 +0.13(+0.40%)
Oct 11, 2016 33.02 33.02 32.84 32.84 22,175 -0.18(-0.55%)
Oct 10, 2016 33.03 33.04 32.99 33.02 12,931 +0.40(+1.23%)
Oct 07, 2016 32.71 32.71 32.54 32.62 14,237 +0.00(+0.00%)
Oct 06, 2016 32.57 32.70 32.57 32.62 6,079 +0.09(+0.28%)
Oct 05, 2016 32.72 32.72 32.49 32.53 11,715 +0.13(+0.40%)
Oct 04, 2016 32.33 32.57 32.33 32.40 23,400 -0.04(-0.12%)
Oct 03, 2016 32.41 32.49 32.40 32.44 22,994 -0.14(-0.43%)
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%)
Sep 01, 2016 33.34 33.34 33.18 33.24 18,171 -0.22(-0.66%)
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%)
Aug 01, 2016 32.21 32.24 32.05 32.07 33,350 -0.68(-2.08%)
Jul 29, 2016 32.70 32.81 32.60 32.75 20,428 -0.12(-0.37%)
Jul 28, 2016 32.78 32.87 32.71 32.87 49,154 -0.03(-0.09%)
Jul 27, 2016 32.95 32.95 32.66 32.90 60,905 -1.48(-4.30%)
Jul 26, 2016 34.35 34.48 34.35 34.38 10,349 +0.49(+1.45%)
Jul 25, 2016 33.91 33.94 33.88 33.89 7,340 -0.11(-0.32%)
Jul 22, 2016 34.00 34.04 33.95 34.00 9,731 -0.15(-0.42%)
Jul 21, 2016 34.21 34.21 34.15 34.15 3,554 -0.09(-0.26%)
Jul 20, 2016 34.14 34.28 34.04 34.23 30,939 +0.23(+0.69%)
Jul 19, 2016 33.96 34.06 33.90 34.00 68,446 +0.00(+0.00%)
Jul 18, 2016 33.99 34.06 33.83 34.00 43,240 -0.32(-0.93%)
Jul 15, 2016 34.32 34.35 34.22 34.32 29,877 -0.22(-0.64%)
Jul 14, 2016 34.51 34.55 34.45 34.54 17,682 -0.01(-0.03%)
Jul 13, 2016 34.36 34.58 34.36 34.55 43,144 +0.39(+1.14%)
Jul 12, 2016 34.09 34.22 34.06 34.16 32,874 +0.71(+2.12%)
Jul 11, 2016 33.45 33.54 33.42 33.45 20,413 -0.46(-1.36%)
Jul 08, 2016 33.75 34.00 33.62 33.91 12,590 +0.29(+0.86%)
Jul 07, 2016 33.66 33.74 33.53 33.62 56,575 -0.19(-0.56%)
Jul 06, 2016 33.56 33.81 33.53 33.81 45,122 +0.35(+1.05%)
Jul 05, 2016 33.59 33.64 33.46 33.46 85,240 +0.09(+0.27%)
Jul 01, 2016 33.45 33.37 33.37 33.37 13,600 -0.28(-0.83%)
Jun 30, 2016 33.50 33.66 33.43 33.65 36,404 +0.02(+0.06%)
Jun 29, 2016 33.58 33.69 33.53 33.63 42,338 +0.18(+0.54%)
Jun 28, 2016 33.35 33.46 33.31 33.45 13,294 +0.76(+2.32%)
Jun 27, 2016 32.74 32.87 32.60 32.69 40,420 +0.64(+2.00%)
Jun 24, 2016 32.36 32.64 32.05 32.05 71,032 -1.10(-3.32%)
Jun 23, 2016 33.02 33.15 33.01 33.15 9,153 +0.03(+0.09%)
Jun 22, 2016 33.18 33.27 33.12 33.12 49,367 +0.62(+1.91%)
Jun 21, 2016 32.54 32.54 32.40 32.50 22,304 -0.32(-0.98%)
Jun 20, 2016 32.67 32.99 32.67 32.82 74,675 +0.25(+0.77%)
Jun 17, 2016 32.47 32.70 32.47 32.57 15,126 +0.18(+0.56%)
Jun 16, 2016 32.17 32.39 32.11 32.39 24,832 -0.07(-0.22%)
Jun 15, 2016 32.58 32.62 32.41 32.46 25,408 +0.86(+2.72%)
Jun 14, 2016 31.57 31.60 31.37 31.60 35,224 +0.18(+0.57%)
Jun 13, 2016 31.44 31.68 31.42 31.42 49,356 -1.41(-4.29%)
Jun 10, 2016 32.93 32.96 32.71 32.83 26,714 -0.61(-1.82%)
Jun 09, 2016 33.39 33.44 33.36 33.44 23,059 -0.13(-0.39%)
Jun 08, 2016 33.56 33.60 33.50 33.57 9,766 -0.10(-0.30%)
Jun 07, 2016 34.15 34.15 33.66 33.67 24,163 -0.16(-0.47%)
Jun 06, 2016 33.79 33.92 33.72 33.83 53,397 -0.03(-0.09%)
Jun 03, 2016 33.80 33.86 33.44 33.86 87,737 +0.83(+2.51%)
Jun 02, 2016 32.88 33.13 32.83 33.03 44,521 +0.37(+1.13%)
Jun 01, 2016 32.66 32.76 32.53 32.66 31,262 -0.20(-0.61%)
May 31, 2016 32.58 32.90 32.58 32.86 62,739 +1.50(+4.78%)
May 27, 2016 31.40 31.36 31.36 31.36 8,600 -0.09(-0.29%)
May 26, 2016 31.58 31.58 31.45 31.45 5,745 +0.12(+0.38%)
May 25, 2016 31.39 31.39 31.17 31.33 15,489 -0.24(-0.76%)
May 24, 2016 31.39 31.60 31.37 31.57 34,845 +0.10(+0.32%)
May 23, 2016 31.47 31.57 31.42 31.47 21,704 +0.34(+1.09%)
May 20, 2016 31.26 31.33 31.13 31.13 79,162 +0.25(+0.81%)
May 19, 2016 30.83 30.89 30.76 30.88 21,829 +0.16(+0.52%)
May 18, 2016 30.79 30.88 30.60 30.72 17,411 -0.65(-2.07%)
May 17, 2016 31.44 31.56 31.33 31.37 60,466 -0.10(-0.32%)
May 16, 2016 31.47 31.58 31.47 31.47 50,826 +0.71(+2.31%)
May 13, 2016 31.00 31.10 30.73 30.76 34,781 -0.41(-1.32%)
May 12, 2016 31.41 31.41 31.14 31.17 17,771 +0.13(+0.42%)
May 11, 2016 31.20 31.20 31.04 31.04 30,022 -0.57(-1.80%)
May 10, 2016 31.36 31.61 31.33 31.61 59,290 +0.57(+1.84%)
May 09, 2016 31.30 31.33 31.04 31.04 64,002 -1.32(-4.08%)
May 06, 2016 32.42 32.46 32.27 32.36 33,968 -1.28(-3.80%)
May 05, 2016 34.05 34.05 33.64 33.64 45,061 +0.19(+0.57%)
May 04, 2016 33.66 33.71 33.45 33.45 16,071 -0.06(-0.18%)
May 03, 2016 34.20 34.20 33.46 33.51 108,246 +0.50(+1.51%)
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