Skip to main content

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

22.96 +0.23 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.70 29.99 29.70 29.95 68,826 +1.37(+4.78%)
May 27, 2016 28.62 28.59 28.59 28.59 9,434 -0.08(-0.29%)
May 26, 2016 28.79 28.79 28.67 28.67 6,302 +0.11(+0.38%)
May 25, 2016 28.61 28.61 28.41 28.56 16,991 -0.22(-0.76%)
May 24, 2016 28.61 28.81 28.60 28.78 38,225 +0.09(+0.32%)
May 23, 2016 28.69 28.78 28.64 28.69 23,809 +0.31(+1.09%)
May 20, 2016 28.50 28.56 28.38 28.38 86,842 +0.23(+0.81%)
May 19, 2016 28.10 28.15 28.04 28.15 23,946 +0.15(+0.52%)
May 18, 2016 28.07 28.14 27.89 28.00 19,100 -0.59(-2.07%)
May 17, 2016 28.66 28.77 28.56 28.60 66,332 -0.09(-0.32%)
May 16, 2016 28.69 28.79 28.69 28.69 55,757 +0.65(+2.31%)
May 13, 2016 28.26 28.35 28.01 28.04 38,155 -0.37(-1.32%)
May 12, 2016 28.63 28.63 28.39 28.41 19,495 +0.12(+0.42%)
May 11, 2016 28.44 28.44 28.29 28.29 32,934 -0.52(-1.80%)
May 10, 2016 28.59 28.81 28.56 28.81 65,042 +0.52(+1.84%)
May 09, 2016 28.53 28.56 28.29 28.29 70,211 -1.20(-4.08%)
May 06, 2016 29.55 29.59 29.42 29.50 37,263 -1.17(-3.81%)
May 05, 2016 31.04 31.04 30.66 30.66 49,433 +0.17(+0.57%)
May 04, 2016 30.68 30.73 30.49 30.49 17,630 -0.05(-0.18%)
May 03, 2016 31.18 31.18 30.50 30.55 118,748 +0.46(+1.51%)
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.