Dark

CNEW
VANECK NEW CHINA UCITS ETF
stock LSE

Inactive

Aug 2, 2024

11.85USD+0.594%(+0.07)3,207

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	11.7700	11.7700	11.7700	11.8500	+0.594%	3,207	0.000%
2024-08-01	12.0000	12.0000	12.0000	11.7800	+0.684%	1	+0.594%
2024-07-25	11.6400	11.6400	11.6400	11.7000	-3.624%	54	+1.282%
2024-07-16	12.1000	12.1000	12.1000	12.1400	+1.846%	1	-2.389%
2024-07-09	12.0000	12.0000	11.9000	11.9200	-1.974%	48	-0.587%
2024-07-03	12.0700	12.0700	12.0700	12.1600	-0.491%	10	-2.549%
2024-07-02	12.1700	12.1700	12.1700	12.2200	-1.292%	201	-3.028%
2024-06-25	12.3300	12.3300	12.3300	12.3800	-5.998%	1	-4.281%
2024-06-18	13.1000	13.1000	13.1000	13.1700	+0.228%	125	-10.023%
2024-06-17	13.0700	13.0700	13.0700	13.1400	+0.229%	2	-9.817%
2024-06-14	13.0500	13.0500	13.0500	13.1100	-1.280%	1	-9.611%
2024-06-12	13.2500	13.2500	13.2300	13.2800	+1.142%	16	-10.768%
2024-06-11	13.0900	13.0900	13.0900	13.1300	-0.228%	10	-9.749%
2024-06-07	13.1000	13.1000	13.1000	13.1600	-1.349%	25	-9.954%
2024-05-31	13.3800	13.3800	13.3800	13.3400	-1.039%	12	-11.169%
2024-05-30	13.3900	13.3900	13.3900	13.4800	-0.074%	201	-12.092%
2024-05-24	13.4200	13.4200	13.4200	13.4900	-3.505%	155	-12.157%
2024-05-21	14.0400	14.0400	14.0400	13.9800	-1.132%	419	-15.236%
2024-05-20	14.3000	14.3000	14.3000	14.1400	-1.050%	403	-16.195%
2024-05-17	14.2600	14.2600	14.2600	14.2900	+0.422%	52	-17.075%
2024-05-14	14.2700	14.2700	14.2500	14.2300	+1.934%	40	-16.725%
2024-05-08	14.0300	14.0300	14.0300	13.9600	-1.412%	72	-15.115%
2024-05-07	14.2100	14.2100	14.2100	14.1600	+7.354%	350	-16.314%
2024-04-25	13.1100	13.1100	13.1100	13.1900	+1.540%	2	-10.159%
2024-04-19	12.8600	12.9300	12.8600	12.9900	+0.077%	9	-8.776%
2024-04-17	12.9700	12.9700	12.9400	12.9800	+1.398%	970	-8.706%
2024-04-16	12.7480	12.7480	12.7480	12.8010	-2.073%	2,140	-7.429%
2024-04-08	13.1300	13.1300	13.1300	13.0720	-1.440%	35	-9.348%
2024-04-03	13.2800	13.2800	13.2800	13.2630	+1.617%	50	-10.654%
2024-03-27	13.0300	13.0300	13.0300	13.0520	-2.909%	34	-9.209%
2024-03-22	13.5200	13.5200	13.5200	13.4430	+24.346%	42	-11.850%
2024-03-19	10.8380	10.8380	10.8380	10.8110	-0.258%	56	+9.611%
2024-03-18	10.8740	10.8760	10.8740	10.8390	-21.417%	1,365	+9.327%
2024-03-13	13.8440	13.8440	13.8200	13.7930	+0.167%	17	-14.087%
2024-03-12	13.8540	13.8540	13.8540	13.7700	+2.984%	7	-13.943%
2024-03-05	13.3080	13.3080	13.3080	13.3710	+26.332%	370	-11.375%
2024-03-04	10.6400	10.6400	10.6400	10.5840	-0.151%	150	+11.961%
2024-03-01	10.6500	10.6500	10.6500	10.6000	-16.726%	514	+11.792%
2024-02-20	12.6800	12.6800	12.6800	12.7290	+0.079%	45	-6.905%
2024-02-19	12.7560	12.7560	12.6520	12.7190	+27.254%	82	-6.832%
2024-02-13	10.0320	10.0520	10.0320	9.9950	+1.328%	59	+18.559%
2024-02-09	9.8920	9.8920	9.8920	9.8640	-0.615%	100	+20.134%
2024-02-08	9.9640	9.9640	9.9640	9.9250	-0.411%	20	+19.395%
2024-02-07	9.9660	9.9660	9.9660	9.9660	+9.264%	142	+18.904%
2024-02-05	9.1380	9.1380	9.1380	9.1210	-1.671%	14	+29.920%
2024-02-01	9.3630	9.3630	9.2880	9.2760	-8.602%	322	+27.749%
2024-01-24	10.1660	10.1660	10.1660	10.1490	+0.744%	70	+16.760%
2024-01-19	10.0900	10.0900	10.0900	10.0740	-21.463%	8	+17.630%
2024-01-18	12.8420	12.8420	12.7760	12.8270	+1.455%	87	-7.617%
2024-01-17	12.6280	12.6280	12.6280	12.6430	-3.877%	39	-6.272%
2024-01-08	13.0900	13.1260	13.0900	13.1530	-2.815%	462	-9.906%
2024-01-04	13.5840	13.5840	13.5700	13.5340	-1.420%	420	-12.443%
2024-01-02	13.7560	13.7560	13.7560	13.7290	-0.709%	200	-13.686%
2023-12-28	13.7940	13.7940	13.7940	13.8270	+31.024%	8	-14.298%
2023-12-27	10.5800	10.5800	10.5800	10.5530	-2.386%	98	+12.290%
2023-12-19	10.8400	10.8400	10.8400	10.8110	-22.229%	105	+9.611%
2023-12-05	13.9100	13.9100	13.9100	13.9010	-3.196%	1	-14.754%
2023-12-01	14.3600	14.3600	14.3600	14.3600	+0.546%	91	-17.479%
2023-11-22	14.2740	14.2740	14.2740	14.2820	-1.869%	500	-17.028%
2023-11-20	14.5260	14.5260	14.5260	14.5540	+26.315%	435	-18.579%
2023-11-10	11.5640	11.5640	11.5640	11.5220	-0.026%	100	+2.847%
2023-11-06	11.5580	11.5580	11.5580	11.5250	+1.026%	101	+2.820%
2023-11-01	11.4780	11.4780	11.4780	11.4080	-18.636%	1	+3.874%
2023-10-30	14.0900	14.0900	13.9880	14.0210	+2.134%	2,030	-15.484%
2023-10-27	13.6960	13.6960	13.6960	13.7280	+2.816%	1,700	-13.680%
2023-10-26	13.3280	13.3280	13.3280	13.3520	+14.826%	2	-11.249%
2023-10-09	11.6580	11.6580	11.6580	11.6280	-18.118%	43	+1.909%
2023-10-06	14.1200	14.1200	14.1200	14.2010	-0.532%	4	-16.555%
2023-10-02	14.2260	14.2260	14.2260	14.2770	-0.516%	38	-16.999%
2023-09-29	14.4180	14.4180	14.4180	14.3510	+0.681%	37	-17.427%
2023-09-27	14.2060	14.2060	14.2060	14.2540	+23.134%	37	-16.865%
2023-09-25	11.6220	11.6220	11.6220	11.5760	-16.581%	30	+2.367%
2023-09-21	13.8460	13.8460	13.8460	13.8770	+21.557%	4	-14.607%
2023-09-20	11.4580	11.4580	11.4580	11.4160	-0.748%	23	+3.802%
2023-09-18	11.5420	11.5420	11.5420	11.5020	+0.270%	1,101	+3.026%
2023-09-15	11.5000	11.5000	11.5000	11.4710	-20.583%	71	+3.304%
2023-09-11	14.4040	14.4040	14.4040	14.4440	+27.654%	1,520	-17.959%
2023-09-07	11.3400	11.3400	11.3400	11.3150	-21.825%	39	+4.728%
2023-09-06	14.4480	14.4500	14.4480	14.4740	+25.730%	10	-18.129%
2023-08-31	11.4660	11.4660	11.4660	11.5120	-0.346%	4	+2.936%
2023-08-11	11.5880	11.5880	11.5880	11.5520	-23.990%	500	+2.580%
2023-08-10	15.1320	15.1320	15.1320	15.1980	+26.555%	93	-22.029%
2023-08-07	12.0440	12.0440	12.0440	12.0090	-22.045%	6	-1.324%
2023-08-01	15.5520	15.5520	15.5520	15.4050	+0.831%	3	-23.077%
2023-06-30	15.2240	15.2440	15.2240	15.2780	+24.181%	81	-22.437%
2023-06-20	12.3420	12.3420	12.3420	12.3030	-22.467%	21	-3.682%
2023-06-19	15.8320	15.8320	15.8320	15.8680	+2.972%	618	-25.321%
2023-06-13	15.3760	15.3760	15.3760	15.4100	+25.591%	697	-23.102%
2023-06-05	12.3020	12.3020	12.3020	12.2700	-19.567%	3	-3.423%
2023-05-23	15.2240	15.2240	15.2240	15.2550	-1.070%	142	-22.321%
2023-05-22	15.4740	15.4740	15.4740	15.4200	-0.689%	2,140	-23.152%
2023-05-10	15.5660	15.5660	15.4440	15.5270	+23.968%	155	-23.681%
2023-05-05	12.5720	12.5720	12.5720	12.5250	-20.748%	4	-5.389%
2023-05-02	15.9740	15.9740	15.9740	15.8040	+21.916%	2	-25.019%
2023-04-24	13.0100	13.0100	13.0100	12.9630	-22.766%	90	-8.586%
2023-04-17	16.8460	16.8460	16.8460	16.7840	-0.909%	2	-29.397%
2023-04-11	16.9020	16.9020	16.9020	16.9380	+2.617%	163	-30.039%
2023-03-28	16.5300	16.5840	16.5300	16.5060	+22.176%	4	-28.208%
2023-03-23	13.5320	13.5320	13.5320	13.5100	+4.802%	4	-12.287%
2023-03-20	12.8440	12.8440	12.8440	12.8910	-21.735%	534	-8.075%
2023-03-03	16.5160	16.5160	16.5160	16.4710	+23.019%	10,722	-28.055%
2023-02-27	13.4400	13.4400	13.4400	13.3890	-3.801%	538	-11.495%
2023-02-14	13.9840	13.9840	13.9840	13.9180	-0.904%	610	-14.858%
2023-02-13	14.0980	14.0980	14.0980	14.0450	-16.736%	3,007	-15.628%
2023-02-09	16.8080	16.8080	16.8080	16.8680	+1.854%	1	-29.749%
2023-02-07	16.5160	16.5160	16.5160	16.5610	+21.593%	1,000	-28.446%
2023-01-31	13.6620	13.6620	13.6620	13.6200	-20.407%	797	-12.996%
2023-01-30	17.0500	17.0500	16.9960	17.1120	+22.772%	301	-30.750%
2023-01-25	14.0020	14.0020	14.0020	13.9380	-19.181%	31	-14.981%
2023-01-23	17.2960	17.2960	17.2960	17.2460	+1.567%	11	-31.288%
2023-01-20	16.9740	16.9740	16.9740	16.9800	+0.224%	101	-30.212%
2023-01-19	16.8300	16.9140	16.8260	16.9420	+0.606%	1,570	-30.055%
2023-01-17	16.8320	16.8820	16.7640	16.8400	+21.782%	1,004	-29.632%
2023-01-16	13.8700	13.8700	13.8700	13.8280	-16.209%	80	-14.304%
2023-01-10	16.5640	16.5640	16.4580	16.5030	+0.012%	2,101	-28.195%
2023-01-09	16.3380	16.3380	16.3380	16.5010	+2.161%	103	-28.186%
2023-01-06	15.9740	16.0000	15.9740	16.1520	+1.171%	757	-26.634%
2023-01-05	16.0080	16.0080	16.0080	15.9650	+6.839%	501	-25.775%
2022-12-28	15.0000	15.0000	15.0000	14.9430	+0.891%	10	-20.699%
2022-12-22	14.9860	14.9860	14.9860	14.8110	-1.483%	32	-19.992%
2022-12-19	15.1120	15.1120	14.9720	15.0340	+18.752%	2,380	-21.179%
2022-12-12	12.6340	12.6340	12.6340	12.6600	-19.033%	2,013	-6.398%
2022-12-09	15.6520	15.6520	15.6520	15.6360	+2.149%	100	-24.213%
2022-12-05	15.4440	15.4440	15.4440	15.3070	+30.184%	100	-22.584%
2022-11-28	11.8260	11.8260	11.8260	11.7580	-19.094%	121	+0.782%
2022-11-22	14.5160	14.5160	14.5160	14.5330	-0.947%	69	-18.461%
2022-11-21	14.7500	14.7500	14.7500	14.6720	+15.984%	20	-19.234%
2022-11-17	12.6160	12.6160	12.6160	12.6500	-14.734%	1,090	-6.324%
2022-11-16	14.9760	14.9760	14.7940	14.8360	+16.434%	9,904	-20.127%
2022-11-15	12.7760	12.7760	12.7760	12.7420	-10.394%	9	-7.000%
2022-11-10	14.2320	14.2320	14.2320	14.2200	+1.347%	100	-16.667%
2022-11-08	13.9540	13.9540	13.9540	14.0310	+17.218%	100	-15.544%
2022-10-10	11.9500	11.9500	11.9460	11.9700	-5.045%	19,608	-1.003%
2022-10-05	12.5420	12.5420	12.5420	12.6060	-7.111%	317	-5.997%
2022-09-30	13.6400	13.6400	13.6400	13.5710	+1.088%	4	-12.681%
2022-09-23	13.4920	13.4920	13.4060	13.4250	+7.331%	200	-11.732%
2022-09-16	12.5340	12.5340	12.5340	12.5080	-3.368%	2	-5.261%
2022-09-09	12.9680	12.9680	12.9680	12.9440	-12.535%	102	-8.452%
2022-09-05	14.8080	14.8080	14.8080	14.7990	-1.642%	3,324	-19.927%
2022-09-02	15.1220	15.1220	15.0420	15.0460	-5.644%	9,820	-21.242%
2022-08-15	16.0000	16.0000	15.9820	15.9460	-1.373%	100	-25.687%
2022-08-11	15.9820	15.9820	15.9820	16.1680	+1.916%	200	-26.707%
2022-08-09	15.8260	15.8260	15.8260	15.8640	+18.592%	150	-25.303%
2022-07-28	13.2940	13.2940	13.2940	13.3770	-3.037%	288	-11.415%
2022-07-20	13.8360	13.8360	13.8360	13.7960	-16.108%	656	-14.106%
2022-07-18	16.5120	16.5120	16.4040	16.4450	-7.954%	202	-27.942%
2022-07-01	17.7140	17.7140	17.7140	17.8660	+1.940%	16	-33.673%
2022-06-29	17.5940	17.5940	17.5240	17.5260	-1.584%	1,185	-32.386%
2022-06-28	17.8080	17.8080	17.8080	17.8080	+0.678%	280	-33.457%
2022-06-27	17.7680	17.7680	17.7180	17.6880	+30.212%	1,300	-33.005%
2022-06-14	13.4320	13.4320	13.4320	13.5840	-7.352%	5	-12.765%
2022-05-09	14.7280	14.7280	14.7240	14.6620	-0.136%	4,782	-19.179%
2022-04-25	14.6760	14.6760	14.6760	14.6820	+16.728%	150	-19.289%
2022-04-19	12.6120	12.6120	12.6120	12.5780	+0.343%	40	-5.788%
2022-04-13	12.6660	12.6660	12.5820	12.5350	-2.017%	190	-5.465%
2022-04-08	12.8480	12.8480	12.8480	12.7930	-1.743%	97	-7.371%
2022-04-06	13.1580	13.1580	13.0620	13.0200	-25.357%	261	-8.986%
2022-04-04	17.4420	17.4420	17.4420	17.4430	-0.547%	28	-32.064%
2022-03-23	17.5260	17.5260	17.5260	17.5390	+0.464%	186	-32.436%
2022-03-17	17.4080	17.4080	17.4080	17.4580	-0.291%	175	-32.123%
2022-03-16	17.4520	17.4520	17.4520	17.5090	+36.214%	93	-32.321%
2022-03-14	12.9600	12.9600	12.9600	12.8540	-3.368%	25	-7.811%
2022-03-10	13.3460	13.3460	13.3460	13.3020	-23.775%	688	-10.916%
2022-03-08	17.5700	17.5700	17.5700	17.4510	+24.739%	10	-32.096%
2022-02-24	13.9900	13.9900	13.9900	13.9900	-26.742%	50	-15.297%
2022-02-07	19.2060	19.2060	19.1280	19.0970	+34.410%	1,005	-37.948%
2022-01-27	14.1000	14.1700	14.1000	14.2080	-1.573%	1,402	-16.596%
2022-01-25	14.4080	14.4080	14.4080	14.4350	-27.586%	150	-17.908%
2022-01-24	20.0000	20.0000	19.9340	19.9340	-2.092%	100	-40.554%
2022-01-13	20.5300	20.5300	20.3850	20.3600	+32.165%	155	-41.798%
2022-01-05	15.4220	15.4460	15.4220	15.4050	-27.129%	486	-23.077%
2022-01-04	21.2650	21.2650	21.2250	21.1400	-0.646%	85	-43.945%
2021-12-31	21.4050	21.4050	21.4050	21.2775	+33.243%	433	-44.307%
2021-12-13	16.1240	16.1240	16.1240	15.9690	+2.097%	1,858	-25.794%
2021-12-07	15.6640	15.6640	15.6640	15.6410	+1.243%	30	-24.238%
2021-12-02	15.4580	15.4580	15.4580	15.4490	-1.012%	27	-23.296%
2021-11-30	15.6320	15.6320	15.6320	15.6070	+1.036%	250	-24.073%
2021-11-26	15.4060	15.4060	15.4060	15.4470	-2.147%	711	-23.286%
2021-11-25	15.8220	15.8220	15.8220	15.7860	+0.452%	254	-24.933%
2021-11-24	15.7440	15.7440	15.7440	15.7150	+1.715%	250	-24.594%
2021-11-18	15.5180	15.5180	15.5180	15.4500	-1.642%	474	-23.301%
2021-11-16	15.7760	15.7820	15.7420	15.7080	+2.714%	935	-24.561%
2021-11-05	15.3300	15.3320	15.3300	15.2930	+2.782%	113	-22.514%
2021-11-02	14.9240	14.9240	14.9240	14.8790	+0.513%	85	-20.358%
2021-10-29	14.7800	14.7800	14.7800	14.8030	+1.335%	100	-19.949%
2021-10-28	14.6500	14.6500	14.6460	14.6080	-2.600%	2,745	-18.880%
2021-10-26	15.0420	15.0420	15.0420	14.9980	-27.546%	107	-20.989%
2021-10-25	20.7300	20.7450	20.7000	20.7000	+1.247%	4,224	-42.754%
2021-10-21	20.5700	20.5700	20.5700	20.4450	-0.571%	5	-42.040%
2021-10-20	20.6350	20.6350	20.6350	20.5625	+1.606%	2,156	-42.371%
2021-10-18	20.2550	20.2550	20.2550	20.2375	-1.244%	500	-41.445%
2021-10-14	20.5350	20.5800	20.5350	20.4925	+0.589%	120	-42.174%
2021-10-11	20.5400	20.5850	20.4650	20.3725	+36.728%	1,370	-41.833%
2021-10-07	14.8900	14.8900	14.8900	14.9000	-24.492%	30	-20.470%
2021-10-06	19.6560	19.6560	19.6560	19.7330	0.000%	150	-39.948%

.dark-mode .qxFlG6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxFlG6{ color: #333333; background-color: white; border: 2px solid #333333; }CNEWVANECK NEW CHINA UCITS ETFstock LSE

CNEW
VANECK NEW CHINA UCITS ETF
stock LSE