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 (%)
Jul 31, 2018 28.30 28.63 28.30 28.56 8,985 +0.39(+1.37%)
Jul 30, 2018 28.33 28.33 28.17 28.17 5,825 -0.64(-2.21%)
Jul 27, 2018 28.81 28.81 28.81 28.81 200 -0.05(-0.17%)
Jul 26, 2018 28.98 28.99 28.85 28.86 2,172 -0.85(-2.86%)
Jul 25, 2018 29.60 29.72 29.57 29.71 3,441 +0.23(+0.78%)
Jul 24, 2018 29.36 29.65 29.36 29.48 6,568 +0.42(+1.45%)
Jul 23, 2018 29.09 29.09 28.95 29.06 5,124 +0.05(+0.16%)
Jul 20, 2018 29.00 29.01 29.00 29.01 491 +0.41(+1.43%)
Jul 19, 2018 28.64 28.64 28.57 28.61 1,300 -0.37(-1.29%)
Jul 18, 2018 29.08 29.08 28.85 28.98 2,427 -0.48(-1.63%)
Jul 17, 2018 29.44 29.50 29.37 29.46 6,971 +0.05(+0.17%)
Jul 16, 2018 29.46 29.46 29.39 29.41 4,509 -0.06(-0.20%)
Jul 13, 2018 29.29 29.59 29.29 29.47 13,852 -0.01(-0.04%)
Jul 12, 2018 29.48 29.48 29.30 29.48 8,685 +1.23(+4.37%)
Jul 11, 2018 28.73 28.73 28.24 28.25 10,084 -0.98(-3.37%)
Jul 10, 2018 29.15 29.23 29.08 29.23 3,100 +0.08(+0.27%)
Jul 09, 2018 29.15 28.90 29.15 6,588 +1.04(+3.70%)
Jul 06, 2018 27.89 28.15 27.89 28.11 3,504 +0.36(+1.30%)
Jul 05, 2018 28.19 28.19 27.75 27.75 8,393 -1.11(-3.85%)
Jul 03, 2018 28.86 28.86 28.86 0 +0.12(+0.42%)
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