CNY - Market Vectors Chinese Renminbi/USD ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202044.9544.9542.5143.7443.74300
Jan 16, 202044.4344.4344.4344.4344.43200
Jan 15, 202042.4143.6942.4143.6943.69200
Jan 14, 202043.5643.5643.5643.5643.56-
Jan 13, 202043.5643.5643.5643.5643.56-
Jan 10, 202043.5643.5643.5643.5643.56100
Jan 09, 202043.5243.5243.5243.5243.52300
Jan 08, 202042.0543.5142.0543.5143.51100
Jan 07, 202044.0044.9543.5343.5343.53300
Jan 06, 202043.9743.9743.5143.5143.51200
Jan 03, 202043.5043.5043.5043.5043.50100
Jan 02, 202043.3143.3143.3143.3143.31100
Dec 31, 201943.8044.8643.0043.0043.009,200
Dec 30, 201943.1543.1543.1543.1543.15100
Dec 27, 201942.5543.0442.5543.0443.04200
Dec 26, 201944.5044.5042.7342.7342.73200
Dec 24, 201942.7342.7342.7342.7342.73100
Dec 23, 201943.2243.2243.2243.2243.22400
Dec 20, 201943.0043.6043.0043.6043.60400
Dec 19, 201943.4244.2143.1243.5543.554,500
Dec 18, 201943.3944.2042.9342.9342.933,200
Dec 17, 201943.6343.6343.6343.6343.63500
Dec 16, 201943.6743.6743.6743.6743.67300
Dec 13, 201943.6543.6543.6543.6543.65100
Dec 12, 201943.3343.3343.3343.3343.33300
Dec 11, 201943.0643.3343.0643.3343.33200
Dec 10, 201943.0643.0643.0643.0643.06100
Dec 09, 201943.4543.4543.4543.4543.45-
Dec 06, 201943.4543.4543.4543.4543.45200
Dec 05, 201943.1443.3543.1443.3543.35400
Dec 04, 201942.7943.1442.7843.1443.14600
Dec 03, 201942.7942.7942.7942.7942.79100
Dec 02, 201943.2943.2943.2943.2943.29-
Nov 29, 201943.2943.2943.2943.2943.29-
Nov 27, 201941.5143.2941.5143.2943.29100
Nov 26, 201943.5043.5043.2843.2843.28200
Nov 25, 201943.2643.2643.2643.2643.26-
Nov 22, 201943.0343.2641.5543.2643.26300
Nov 21, 201943.5443.5443.5443.5443.54-
Nov 20, 201943.5443.5443.5443.5443.54-
Nov 19, 201943.5443.5443.5443.5443.54-
Nov 18, 201943.5443.5443.5443.5443.54-
Nov 15, 201943.5443.5443.5443.5443.54-
Nov 14, 201943.5443.5443.5443.5443.54-
Nov 13, 201943.5443.5443.5443.5443.54-
Nov 12, 201943.5443.5443.5443.5443.54-
Nov 11, 201943.5443.5443.5443.5443.54-
Nov 08, 201943.5443.5443.5443.5443.54-
Nov 07, 201943.5443.5443.5443.5443.54-
Nov 06, 201943.5443.5443.5443.5443.54-
Nov 05, 201941.7543.5441.7543.5443.54100
Nov 04, 201942.9342.9342.9342.9342.93-
Nov 01, 201942.9342.9342.9342.9342.93-
Oct 31, 201942.9342.9342.9342.9342.93-
Oct 30, 201942.9342.9342.9342.9342.93-
Oct 29, 201942.9342.9342.9342.9342.93-
Oct 28, 201942.9342.9342.9342.9342.93-
Oct 25, 201942.9943.0042.9342.9342.93200
Oct 24, 201944.1544.1544.1544.1544.15-
Oct 23, 201944.1544.1544.1544.1544.15-
Oct 22, 201944.1544.1544.1544.1544.15100
Oct 21, 201944.1544.1544.1544.1544.15-
Oct 18, 201944.1544.1544.1544.1544.15-
Oct 17, 201944.1544.1544.1544.1544.15-
Oct 16, 201944.1544.1544.1544.1544.15-
Oct 15, 201944.1544.1544.1544.1544.15-
Oct 14, 201942.9144.1542.9144.1544.15300
Oct 11, 201943.8444.1643.8444.1644.16300
Oct 10, 201942.8243.6042.8243.6043.60200
Oct 09, 201943.9043.9043.9043.9043.90-
Oct 08, 201943.9043.9043.9043.9043.90100
Oct 07, 201943.3043.3043.3043.3043.30300
Oct 04, 201943.3443.3443.3443.3443.34100
Oct 03, 201943.5643.5643.5643.5643.56-
Oct 02, 201943.5643.5643.5643.5643.56100
Oct 01, 201943.7543.7543.7543.7543.75-
Sep 30, 201943.1543.7543.0543.7543.7513,100
Sep 27, 201943.2544.0042.5243.8143.817,900
Sep 26, 201942.6843.4042.6843.2843.28700
Sep 25, 201943.3043.3042.5542.9742.975,500
Sep 24, 201943.7343.7343.6343.6343.63100
Sep 23, 201943.8044.2043.4943.4943.492,400
Sep 20, 201945.0045.0042.8743.3443.343,000
Sep 19, 201943.1044.1943.1044.1944.19100
Sep 18, 201944.2744.2744.2744.2744.27100
Sep 17, 201943.6043.6043.3043.3043.30800
Sep 16, 201943.6043.6043.1343.1343.13300
Sep 13, 201943.0343.0343.0343.0343.03-
Sep 12, 201943.0343.0343.0343.0343.03-
Sep 11, 201943.8843.8843.8843.8843.88100
Sep 10, 201943.2043.6843.2043.6843.68800
Sep 09, 201943.1043.1043.1043.1043.10100
Sep 06, 201942.7942.9742.6342.6342.63400
Sep 05, 201942.2542.2542.2542.2542.25100
Sep 04, 201942.3742.3842.3742.3842.38300
Sep 03, 201942.2242.2242.2242.2242.22100
Aug 30, 201942.0542.2542.0542.2142.212,400
Aug 29, 201942.3942.3942.3942.3942.39-
Aug 28, 201942.3942.3942.3942.3942.39100
Aug 27, 201942.3042.3042.3042.3042.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...