Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

48.97 USD -0.99 (-1.98%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.82 22.16 21.82 22.11 2,241 -0.00(-0.01%)
Jan 30, 2019 21.96 22.21 21.96 22.11 2,922 +0.06(+0.27%)
Jan 29, 2019 22.10 22.10 22.02 22.05 5,758 -0.20(-0.91%)
Jan 28, 2019 22.25 22.26 22.16 22.25 13,091 -0.32(-1.41%)
Jan 25, 2019 22.36 22.61 22.36 22.57 12,000 +0.42(+1.90%)
Jan 24, 2019 22.10 22.18 22.10 22.15 879 +0.26(+1.18%)
Jan 23, 2019 21.91 21.91 21.88 21.89 630 +0.05(+0.25%)
Jan 22, 2019 22.04 22.04 21.80 21.84 2,225 -0.39(-1.75%)
Jan 18, 2019 22.10 22.25 22.10 22.23 4,700 +0.14(+0.61%)
Jan 17, 2019 21.80 22.09 21.80 22.09 2,613 -0.07(-0.32%)
Jan 16, 2019 22.06 22.17 22.06 22.16 1,389 +0.16(+0.71%)
Jan 15, 2019 21.95 22.05 21.95 22.01 2,024 +0.30(+1.38%)
Jan 14, 2019 21.74 21.74 21.70 21.71 1,669 -0.25(-1.15%)
Jan 11, 2019 21.91 21.96 21.91 21.96 1,000 +0.09(+0.39%)
Jan 10, 2019 21.84 21.87 21.84 21.87 1,096 +0.01(+0.07%)
Jan 09, 2019 21.75 21.89 21.75 21.86 1,424 +0.24(+1.11%)
Jan 08, 2019 21.52 21.62 21.52 21.62 3,440 +0.01(+0.03%)
Jan 07, 2019 21.50 21.66 21.50 21.61 7,862 +0.29(+1.38%)
Jan 04, 2019 21.09 21.34 21.09 21.32 2,300 +0.97(+4.77%)
Jan 03, 2019 20.48 20.50 20.35 20.35 12,949 -0.45(-2.17%)
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