Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

54.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 48.56 48.56 48.56 36,914 +0.75(+1.56%)
Dec 30, 2020 47.50 47.88 47.50 47.81 36,914 +1.21(+2.59%)
Dec 29, 2020 46.74 46.74 46.46 46.60 18,373 -0.18(-0.38%)
Dec 28, 2020 46.61 46.80 46.60 46.78 12,923 +0.21(+0.45%)
Dec 24, 2020 46.53 46.68 46.45 46.57 8,800 +0.25(+0.55%)
Dec 23, 2020 46.45 46.57 46.32 46.32 6,343 +0.32(+0.69%)
Dec 22, 2020 45.99 46.12 45.93 46.00 52,750 -0.50(-1.08%)
Dec 21, 2020 45.74 46.67 45.74 46.51 22,377 +0.83(+1.81%)
Dec 18, 2020 45.36 45.68 45.36 45.68 9,900 +0.38(+0.83%)
Dec 17, 2020 45.39 45.45 45.29 45.30 5,218 +0.07(+0.15%)
Dec 16, 2020 45.35 45.35 45.11 45.24 7,263 -0.06(-0.13%)
Dec 15, 2020 44.90 45.37 44.90 45.29 5,974 +0.82(+1.84%)
Dec 14, 2020 44.67 44.69 44.38 44.48 4,476 +0.38(+0.86%)
Dec 11, 2020 44.10 44.21 44.10 44.10 5,400 -0.94(-2.10%)
Dec 10, 2020 44.83 45.11 44.76 45.04 28,215 +0.37(+0.83%)
Dec 09, 2020 45.07 45.07 44.46 44.67 9,073 -0.93(-2.03%)
Dec 08, 2020 45.50 45.78 45.50 45.60 7,789 +0.17(+0.36%)
Dec 07, 2020 45.49 45.62 45.42 45.43 22,065 -0.06(-0.14%)
Dec 04, 2020 45.50 45.50 45.37 45.49 11,200 +0.45(+1.01%)
Dec 03, 2020 44.88 45.19 44.88 45.04 9,110 +0.38(+0.85%)
Dec 02, 2020 44.72 44.74 44.56 44.66 32,953 -0.30(-0.66%)
Dec 01, 2020 45.00 45.00 44.66 44.96 5,876 +1.30(+2.97%)
Nov 30, 2020 43.69 43.95 43.62 43.66 10,772 -0.02(-0.05%)
Nov 27, 2020 43.67 43.83 43.51 43.69 15,100 +0.26(+0.59%)
Nov 25, 2020 43.24 43.46 43.17 43.43 8,100 -0.58(-1.31%)
Nov 24, 2020 43.94 44.04 43.79 44.01 13,789 -0.15(-0.35%)
Nov 23, 2020 44.67 44.67 44.09 44.16 10,000 -0.29(-0.65%)
Nov 20, 2020 44.31 44.57 44.30 44.45 10,600 +0.43(+0.97%)
Nov 19, 2020 44.05 44.08 43.80 44.02 6,617 +0.40(+0.92%)
Nov 18, 2020 44.01 44.01 43.62 43.62 8,445 -0.81(-1.82%)
Nov 17, 2020 44.39 44.48 44.16 44.42 29,003 -0.48(-1.07%)
Nov 16, 2020 45.00 45.00 44.70 44.91 7,303 +0.38(+0.85%)
Nov 13, 2020 44.30 44.55 44.30 44.53 7,500 +0.10(+0.22%)
Nov 12, 2020 44.57 44.93 44.43 44.43 22,480 -0.06(-0.14%)
Nov 11, 2020 44.23 44.52 44.17 44.49 22,442 -1.07(-2.34%)
Nov 10, 2020 45.74 45.74 45.20 45.56 10,066 -0.55(-1.20%)
Nov 09, 2020 47.61 47.61 46.11 46.11 31,909 +0.52(+1.13%)
Nov 06, 2020 45.51 45.72 45.14 45.59 23,700 -0.99(-2.12%)
Nov 05, 2020 46.47 47.22 46.28 46.58 27,468 +0.74(+1.62%)
Nov 04, 2020 44.84 45.84 44.84 45.84 17,147 +1.67(+3.78%)
Nov 03, 2020 44.23 44.23 44.00 44.17 5,669 +0.21(+0.48%)
Nov 02, 2020 44.17 44.17 43.72 43.96 7,970 +0.76(+1.76%)
Oct 30, 2020 43.13 43.29 43.12 43.20 7,600 -0.55(-1.25%)
Oct 29, 2020 43.53 43.84 43.45 43.75 11,242 +0.85(+1.98%)
Oct 28, 2020 42.98 43.00 42.90 42.90 5,144 -0.07(-0.16%)
Oct 27, 2020 42.81 43.05 42.77 42.96 10,085 +0.67(+1.57%)
Oct 26, 2020 42.11 42.54 42.11 42.30 6,815 -0.12(-0.28%)
Oct 23, 2020 42.55 42.55 42.24 42.42 28,600 -0.83(-1.92%)
Oct 22, 2020 43.47 43.47 43.10 43.25 7,217 -0.29(-0.66%)
Oct 21, 2020 43.58 43.78 43.53 43.54 10,323 -0.45(-1.02%)
Oct 20, 2020 43.90 44.16 43.90 43.99 13,026 +0.96(+2.23%)
Oct 19, 2020 43.05 43.20 42.95 43.03 37,552 -0.44(-1.01%)
Oct 16, 2020 43.68 43.68 43.38 43.47 8,500 +0.04(+0.09%)
Oct 15, 2020 43.24 43.50 43.24 43.43 12,908 -0.28(-0.65%)
Oct 14, 2020 44.04 44.04 43.67 43.71 8,685 -0.31(-0.70%)
Oct 13, 2020 43.89 44.10 43.81 44.02 17,296 +0.42(+0.96%)
Oct 12, 2020 43.65 43.71 43.49 43.60 22,258 +0.74(+1.73%)
Oct 09, 2020 42.49 42.86 42.49 42.86 33,500 +1.07(+2.56%)
Oct 08, 2020 41.56 41.82 41.56 41.79 10,151 +0.18(+0.43%)
Oct 07, 2020 41.65 41.70 41.57 41.61 11,039 +0.28(+0.68%)
Oct 06, 2020 41.36 41.50 41.24 41.33 9,007 +0.05(+0.12%)
Oct 05, 2020 41.15 41.33 41.14 41.28 6,187 +0.51(+1.25%)
Oct 02, 2020 40.60 41.03 40.60 40.77 2,300 -0.51(-1.24%)
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