Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

23.35 -0.21 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	28.53	28.58	28.46	28.52	3,958	+0.22(+0.77%)
Jul 28, 2017	28.20	28.30	28.20	28.30	4,335	+0.12(+0.43%)
Jul 27, 2017	28.25	28.31	28.17	28.18	9,794	+0.47(+1.70%)
Jul 26, 2017	27.74	27.74	27.62	27.71	5,544	-0.16(-0.59%)
Jul 25, 2017	27.77	27.89	27.77	27.88	4,065	-0.05(-0.19%)
Jul 24, 2017	27.98	28.03	27.91	27.93	30,594	-0.04(-0.13%)
Jul 21, 2017	27.95	28.02	27.95	27.97	8,238	+0.03(+0.10%)
Jul 20, 2017	27.98	27.98	27.90	27.94	9,108	+0.19(+0.69%)
Jul 19, 2017	27.65	27.95	27.65	27.75	31,141	+0.68(+2.53%)
Jul 18, 2017	27.12	27.16	27.05	27.06	10,755	+0.05(+0.20%)
Jul 17, 2017	27.16	27.16	26.97	27.01	17,519	-1.09(-3.89%)
Jul 14, 2017	28.14	28.14	28.08	28.10	8,356	-0.04(-0.13%)
Jul 13, 2017	28.16	28.25	28.14	28.14	8,264	-0.08(-0.29%)
Jul 12, 2017	28.21	28.24	28.18	28.22	3,931	+0.10(+0.36%)
Jul 11, 2017	28.08	28.12	28.03	28.12	8,043	-0.12(-0.44%)
Jul 10, 2017	28.11	28.38	28.11	28.25	7,857	-0.40(-1.41%)
Jul 07, 2017	28.63	28.66	28.58	28.65	3,281	+0.06(+0.19%)
Jul 06, 2017	28.61	28.65	28.57	28.59	4,057	-0.02(-0.07%)
Jul 05, 2017	28.66	28.69	28.55	28.61	33,801	+0.01(+0.03%)

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.