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: 6:30 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 41.87 42.08 41.79 41.91 25,500 +0.77(+1.86%)
Jul 30, 2020 41.24 41.24 40.85 41.14 25,008 -0.59(-1.41%)
Jul 29, 2020 41.67 41.74 41.55 41.73 32,857 +1.73(+4.33%)
Jul 28, 2020 40.12 40.12 40.00 40.00 13,203 +0.19(+0.48%)
Jul 27, 2020 39.80 39.85 39.72 39.81 21,724 +0.16(+0.40%)
Jul 24, 2020 39.37 39.65 39.14 39.65 65,700 -1.90(-4.57%)
Jul 23, 2020 41.72 42.00 41.46 41.55 60,923 +0.37(+0.90%)
Jul 22, 2020 41.58 41.58 41.07 41.18 43,859 -0.07(-0.17%)
Jul 21, 2020 41.34 41.38 41.21 41.25 36,225 +0.13(+0.32%)
Jul 20, 2020 40.88 41.15 40.83 41.12 54,760 +0.88(+2.19%)
Jul 17, 2020 40.06 40.27 40.06 40.24 42,700 +0.39(+0.98%)
Jul 16, 2020 40.08 40.08 39.52 39.85 105,054 -2.47(-5.84%)
Jul 15, 2020 42.15 42.34 42.13 42.32 67,402 -0.52(-1.21%)
Jul 14, 2020 42.66 42.99 42.42 42.84 108,741 -0.33(-0.76%)
Jul 13, 2020 43.63 43.91 43.10 43.17 214,201 +1.30(+3.10%)
Jul 10, 2020 41.71 41.89 41.58 41.87 61,200 +0.16(+0.38%)
Jul 09, 2020 42.08 42.15 41.50 41.71 93,162 +0.84(+2.06%)
Jul 08, 2020 40.27 40.87 40.25 40.87 68,115 +1.31(+3.31%)
Jul 07, 2020 39.50 40.00 39.44 39.56 68,081 +0.23(+0.59%)
Jul 06, 2020 38.42 39.42 38.23 39.33 62,265 +3.16(+8.74%)
Jul 02, 2020 36.00 36.27 36.00 36.17 17,200 +0.31(+0.86%)
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