Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

24.18 +0.33 (+1.37%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	26.99	27.03	26.99	27.03	355	-0.05(-0.18%)
Apr 27, 2017	27.07	27.08	27.06	27.08	11,597	+0.10(+0.37%)
Apr 26, 2017	26.89	26.98	26.89	26.98	4,990	+0.17(+0.64%)
Apr 25, 2017	26.85	26.87	26.81	26.81	4,310	+0.17(+0.65%)
Apr 24, 2017	26.64	26.65	26.62	26.64	2,090	-0.44(-1.62%)
Apr 21, 2017	27.10	27.20	27.07	27.07	28,148	-0.31(-1.15%)
Apr 20, 2017	27.30	27.43	27.30	27.39	7,514	+0.34(+1.26%)
Apr 19, 2017	27.24	27.24	27.05	27.05	3,027	-0.08(-0.30%)
Apr 18, 2017	27.14	27.16	27.07	27.13	12,476	-0.17(-0.63%)
Apr 17, 2017	27.33	27.34	27.29	27.30	7,425	-0.40(-1.45%)
Apr 13, 2017	26.16	27.75	26.16	27.70	60,240	+0.26(+0.93%)
Apr 12, 2017	27.47	27.47	27.43	27.45	1,174	-0.14(-0.50%)
Apr 11, 2017	27.60	27.60	27.57	27.58	3,726	+0.14(+0.50%)
Apr 10, 2017	27.55	27.55	27.45	27.45	8,691	-0.51(-1.83%)
Apr 07, 2017	27.97	27.97	27.93	27.96	1,598	+0.11(+0.39%)
Apr 06, 2017	27.82	27.86	27.82	27.85	1,671	-0.10(-0.36%)
Apr 05, 2017	27.93	27.97	27.93	27.95	5,546	+0.48(+1.76%)
Apr 04, 2017	27.51	27.51	27.47	27.47	480	+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.