Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

24.07 -0.11 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.16	28.85	27.98	28.83	48,174	-0.99(-3.32%)
Feb 27, 2020	29.89	30.13	29.73	29.82	44,814	-0.15(-0.50%)
Feb 26, 2020	30.28	30.41	29.96	29.97	117,560	-0.80(-2.59%)
Feb 25, 2020	31.09	31.29	30.68	30.76	56,105	+0.70(+2.32%)
Feb 24, 2020	30.12	30.19	29.93	30.07	103,928	-0.39(-1.27%)
Feb 21, 2020	30.35	30.54	30.35	30.45	24,959	+0.63(+2.12%)
Feb 20, 2020	29.82	29.99	29.69	29.82	21,667	+0.28(+0.93%)
Feb 19, 2020	29.45	29.58	29.36	29.54	24,704	-0.02(-0.06%)
Feb 18, 2020	29.43	29.76	29.42	29.56	27,981	+0.97(+3.41%)
Feb 14, 2020	29.00	29.00	28.57	28.59	13,624	-0.04(-0.13%)
Feb 13, 2020	28.72	28.86	28.63	28.63	36,767	-0.72(-2.44%)
Feb 12, 2020	29.08	29.35	29.08	29.34	18,541	+0.64(+2.25%)
Feb 11, 2020	28.41	28.86	28.41	28.70	9,979	+0.44(+1.55%)
Feb 10, 2020	28.07	28.30	28.07	28.26	5,481	+0.44(+1.57%)
Feb 07, 2020	28.00	28.00	27.81	27.82	12,861	-0.23(-0.81%)
Feb 06, 2020	28.22	28.37	28.02	28.05	27,869	+0.12(+0.43%)
Feb 05, 2020	28.08	28.08	27.62	27.93	33,753	+0.38(+1.37%)
Feb 04, 2020	26.83	27.58	26.83	27.55	24,582	+2.02(+7.91%)

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.