Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

23.16 +0.73 (+3.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.32 27.32 27.26 27.26 4,351 +0.04(+0.13%)
Feb 27, 2017 27.19 27.26 27.19 27.23 6,764 -0.15(-0.57%)
Feb 24, 2017 27.21 27.39 27.21 27.38 8,159 -0.01(-0.03%)
Feb 23, 2017 27.33 27.39 27.32 27.39 10,858 +0.05(+0.20%)
Feb 22, 2017 27.16 27.34 27.16 27.34 6,939 +0.01(+0.04%)
Feb 21, 2017 27.12 27.34 27.12 27.33 11,746 +0.66(+2.49%)
Feb 17, 2017 26.66 26.66 26.66 0 -0.15(-0.56%)
Feb 16, 2017 26.82 26.84 26.80 26.82 2,488 +0.04(+0.16%)
Feb 15, 2017 26.80 26.80 26.64 26.77 5,635 -0.18(-0.67%)
Feb 14, 2017 26.79 26.97 26.79 26.95 21,181 +0.12(+0.45%)
Feb 13, 2017 26.75 26.88 26.75 26.83 1,961 +0.11(+0.40%)
Feb 10, 2017 26.72 26.73 26.66 26.73 2,965 -0.03(-0.13%)
Feb 09, 2017 26.81 26.81 26.76 26.76 4,664 +0.10(+0.37%)
Feb 08, 2017 26.62 26.66 26.62 26.66 560 +0.22(+0.83%)
Feb 07, 2017 26.59 26.59 26.44 26.44 4,110 -0.26(-0.99%)
Feb 06, 2017 26.69 26.73 26.69 26.71 2,395 +0.11(+0.41%)
Feb 03, 2017 26.64 26.66 26.60 26.60 7,390 -0.04(-0.14%)
Feb 02, 2017 26.70 26.74 26.64 26.64 5,256 -0.02(-0.08%)
Feb 01, 2017 26.61 26.66 26.61 26.66 2,207 +0.01(+0.04%)
Jan 31, 2017 26.48 26.70 26.48 26.65 1,948 +0.11(+0.42%)
Jan 30, 2017 26.54 26.51 26.54 6,205 -0.01(-0.03%)
Jan 27, 2017 26.53 26.59 26.53 26.54 3,578 +0.03(+0.10%)
Jan 26, 2017 26.65 26.65 26.52 26.52 687 +0.08(+0.31%)
Jan 25, 2017 26.25 26.44 26.25 26.44 12,659 +0.22(+0.83%)
Jan 24, 2017 26.33 26.33 26.22 26.22 8,930 -0.24(-0.90%)
Jan 23, 2017 26.36 26.48 26.30 26.45 4,430 +0.15(+0.58%)
Jan 20, 2017 26.33 26.33 26.29 26.30 4,259 +0.47(+1.81%)
Jan 19, 2017 25.99 25.99 25.82 25.83 4,623 -0.15(-0.60%)
Jan 18, 2017 26.20 26.20 25.99 25.99 1,309 -0.24(-0.90%)
Jan 17, 2017 26.23 26.27 26.21 26.23 4,717 -0.32(-1.22%)
Jan 13, 2017 26.55 26.55 26.55 0 -0.16(-0.60%)
Jan 12, 2017 26.72 26.73 26.69 26.71 8,416 -0.05(-0.17%)
Jan 11, 2017 26.76 26.76 26.74 26.75 3,453 -0.28(-1.04%)
Jan 10, 2017 27.09 27.09 27.03 27.03 3,028 -0.04(-0.15%)
Jan 09, 2017 27.14 27.23 27.06 27.07 17,585 -0.19(-0.70%)
Jan 06, 2017 27.47 27.47 27.26 27.26 6,623 -0.56(-2.00%)
Jan 05, 2017 27.71 27.82 27.67 27.82 9,743 +0.26(+0.96%)
Jan 04, 2017 27.43 27.62 27.40 27.56 17,688 +0.88(+3.28%)
Jan 03, 2017 26.69 26.73 26.55 26.68 13,150 +0.39(+1.49%)
Dec 30, 2016 26.29 26.29 26.29 0 -0.16(-0.62%)
Dec 29, 2016 26.45 26.58 26.45 26.45 30,206 +0.09(+0.35%)
Dec 28, 2016 26.45 26.46 26.36 26.36 7,999 -0.26(-0.96%)
Dec 27, 2016 26.65 26.65 26.62 26.62 2,482 +0.12(+0.45%)
Dec 23, 2016 26.50 26.50 26.50 0 -0.26(-0.99%)
Dec 22, 2016 26.83 26.83 26.76 26.76 15,124 -0.11(-0.41%)
Dec 21, 2016 26.99 26.99 26.87 26.87 5,626 +0.19(+0.71%)
Dec 20, 2016 26.64 26.72 26.64 26.68 7,990 -0.08(-0.28%)
Dec 19, 2016 26.80 26.82 26.75 26.76 13,626 -0.00(-0.02%)
Dec 16, 2016 26.90 26.90 26.75 26.76 13,872 +0.12(+0.44%)
Dec 15, 2016 26.64 26.78 26.64 26.64 21,023 -0.05(-0.17%)
Dec 14, 2016 26.89 26.89 26.66 26.69 5,764 -0.39(-1.45%)
Dec 13, 2016 26.83 27.14 26.83 27.08 18,275 +0.27(+1.03%)
Dec 12, 2016 26.85 26.90 26.56 26.81 43,515 -1.62(-5.71%)
Dec 09, 2016 28.51 28.51 28.39 28.43 11,038 -0.19(-0.67%)
Dec 08, 2016 28.74 28.74 28.61 28.62 4,886 -0.33(-1.13%)
Dec 07, 2016 28.73 28.95 28.73 28.95 8,198 +0.18(+0.63%)
Dec 06, 2016 28.81 28.81 28.73 28.77 5,279 -0.24(-0.82%)
Dec 05, 2016 28.97 29.02 28.96 29.01 12,868 -0.05(-0.18%)
Dec 02, 2016 28.99 29.08 28.99 29.06 15,404 -0.21(-0.73%)
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.