Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

52.89 USD -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 26.62 26.63 26.24 26.29 5,241 -0.26(-0.98%)
Jul 30, 2019 26.72 26.72 26.49 26.55 9,045 -0.05(-0.19%)
Jul 29, 2019 26.50 26.77 26.50 26.60 18,739 -0.01(-0.02%)
Jul 26, 2019 26.73 26.73 26.45 26.61 5,700 +0.16(+0.59%)
Jul 25, 2019 26.60 26.62 26.45 26.45 20,165 +0.12(+0.46%)
Jul 24, 2019 26.27 26.40 26.27 26.33 13,716 +0.32(+1.23%)
Jul 23, 2019 26.00 26.01 25.99 26.01 3,530 +0.30(+1.15%)
Jul 22, 2019 25.68 25.79 25.68 25.71 6,084 -0.16(-0.60%)
Jul 19, 2019 25.99 25.99 25.85 25.87 9,100 +0.03(+0.12%)
Jul 18, 2019 25.75 25.84 25.72 25.84 14,591 -0.27(-1.02%)
Jul 17, 2019 26.12 26.15 26.10 26.11 1,473 +0.09(+0.33%)
Jul 16, 2019 26.24 26.24 26.02 26.02 7,075 -0.10(-0.38%)
Jul 15, 2019 26.15 26.18 26.10 26.12 14,835 +0.41(+1.59%)
Jul 12, 2019 25.50 25.71 25.50 25.71 3,800 +0.11(+0.45%)
Jul 11, 2019 25.76 25.85 25.52 25.59 8,419 -0.27(-1.02%)
Jul 10, 2019 25.90 25.90 25.86 25.86 2,459 +0.01(+0.02%)
Jul 09, 2019 25.79 25.85 25.76 25.85 550 +0.12(+0.47%)
Jul 08, 2019 25.87 25.87 25.68 25.74 5,459 -0.28(-1.10%)
Jul 05, 2019 26.15 26.15 26.02 26.02 4,900 -0.44(-1.68%)
Jul 03, 2019 26.43 26.50 26.41 26.46 8,200 -0.24(-0.90%)
Jul 02, 2019 26.90 26.90 26.66 26.70 8,370 -0.16(-0.58%)
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