Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

38.45 +0.01 (+0.01%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 38.68 38.68 38.45 38.45 15,183 -0.64(-1.65%)
Jun 28, 2022 39.45 39.45 39.06 39.09 14,679 -0.16(-0.41%)
Jun 27, 2022 39.51 39.51 39.25 39.25 10,841 -0.19(-0.49%)
Jun 24, 2022 39.25 39.45 39.22 39.44 6,926 +1.05(+2.73%)
Jun 23, 2022 38.48 38.55 38.34 38.40 13,218 +1.28(+3.43%)
Jun 22, 2022 37.29 37.32 37.01 37.12 10,206 -0.41(-1.08%)
Jun 21, 2022 37.24 37.59 37.24 37.53 6,538 +0.73(+1.97%)
Jun 17, 2022 36.90 36.94 36.63 36.80 10,720 +1.05(+2.94%)
Jun 16, 2022 35.63 35.75 35.47 35.75 4,126 -0.40(-1.10%)
Jun 15, 2022 35.60 36.21 35.57 36.15 14,096 +1.08(+3.08%)
Jun 14, 2022 34.90 35.07 34.90 35.07 5,477 +0.59(+1.70%)
Jun 13, 2022 34.93 35.00 34.44 34.48 22,276 -0.52(-1.47%)
Jun 10, 2022 35.07 35.11 34.95 35.00 15,834 +0.68(+1.98%)
Jun 09, 2022 34.69 34.69 34.31 34.32 19,595 -1.44(-4.03%)
Jun 08, 2022 35.85 35.88 35.75 35.76 5,106 -0.20(-0.57%)
Jun 07, 2022 35.49 35.96 35.42 35.96 25,645 +0.54(+1.51%)
Jun 06, 2022 35.67 35.71 35.43 35.43 14,334 +1.09(+3.16%)
Jun 03, 2022 34.64 34.64 34.32 34.34 13,213 -0.11(-0.32%)
Jun 02, 2022 34.14 34.45 33.95 34.45 9,000 +1.12(+3.37%)
Jun 01, 2022 33.51 33.51 33.27 33.33 1,890 +0.11(+0.34%)
May 31, 2022 33.25 33.29 33.14 33.21 10,818 +1.13(+3.53%)
May 27, 2022 32.07 32.09 32.02 32.08 6,705 +0.20(+0.63%)
May 26, 2022 31.73 31.95 31.73 31.88 4,742 -0.11(-0.35%)
May 25, 2022 31.94 32.00 31.91 31.99 4,454 -0.12(-0.37%)
May 24, 2022 32.03 32.14 32.03 32.11 6,138 -1.29(-3.85%)
May 23, 2022 33.33 33.44 33.27 33.40 5,858 +0.16(+0.47%)
May 20, 2022 33.23 33.35 33.06 33.24 5,260 +0.45(+1.36%)
May 19, 2022 32.57 32.91 32.57 32.79 6,440 +0.97(+3.06%)
May 18, 2022 32.19 32.22 31.82 31.82 6,672 -0.57(-1.76%)
May 17, 2022 32.30 32.39 32.30 32.39 2,619 +0.76(+2.39%)
May 16, 2022 31.71 31.71 31.56 31.63 3,777 -0.41(-1.29%)
May 13, 2022 31.81 32.05 31.81 32.05 5,861 +0.24(+0.74%)
May 12, 2022 31.80 32.00 31.69 31.81 4,390 +0.06(+0.18%)
May 11, 2022 31.79 32.09 31.72 31.75 7,542 +0.94(+3.06%)
May 10, 2022 30.89 31.01 30.65 30.81 15,552 +0.67(+2.23%)
May 09, 2022 30.40 30.50 30.12 30.14 8,901 -0.57(-1.87%)
May 06, 2022 30.83 30.83 30.50 30.71 10,363 -0.41(-1.32%)
May 05, 2022 31.43 31.53 30.81 31.12 24,191 -0.97(-3.03%)
May 04, 2022 31.50 32.09 31.50 32.09 3,132 +0.16(+0.50%)
May 03, 2022 31.80 31.94 31.68 31.93 1,837 +0.44(+1.40%)
May 02, 2022 31.38 31.49 31.37 31.49 2,370 -0.26(-0.82%)
Apr 29, 2022 31.77 32.11 31.71 31.75 39,381 +0.83(+2.68%)
Apr 28, 2022 30.85 30.98 30.64 30.92 26,117 -0.84(-2.64%)
Apr 27, 2022 31.65 31.84 31.60 31.76 9,122 +1.96(+6.56%)
Apr 26, 2022 30.00 30.00 29.78 29.80 7,965 -0.32(-1.05%)
Apr 25, 2022 30.17 30.30 30.06 30.12 9,538 -2.16(-6.69%)
Apr 22, 2022 32.42 32.43 32.25 32.28 6,409 -0.38(-1.16%)
Apr 21, 2022 33.21 33.21 32.61 32.66 7,732 -1.06(-3.15%)
Apr 20, 2022 34.13 34.13 33.71 33.72 2,644 -1.47(-4.18%)
Apr 19, 2022 35.13 35.27 35.13 35.19 4,665 -0.74(-2.07%)
Apr 18, 2022 35.96 36.00 35.85 35.94 4,330 +0.57(+1.60%)
Apr 14, 2022 35.69 35.69 35.37 35.37 4,694 -0.53(-1.49%)
Apr 13, 2022 35.59 35.93 35.59 35.90 18,881 -0.44(-1.20%)
Apr 12, 2022 36.44 36.49 36.34 36.34 2,248 +0.86(+2.42%)
Apr 11, 2022 35.86 35.86 35.48 35.48 6,469 -1.63(-4.40%)
Apr 08, 2022 37.05 37.16 37.05 37.11 2,260 -0.23(-0.60%)
Apr 07, 2022 37.35 37.35 37.34 37.34 892 -0.60(-1.58%)
Apr 06, 2022 37.98 37.98 37.79 37.94 4,385 -0.37(-0.97%)
Apr 05, 2022 38.71 38.71 38.31 38.31 2,351 -0.44(-1.14%)
Apr 04, 2022 38.64 38.75 38.64 38.75 1,140 +0.05(+0.13%)
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