VanEck UCITS ETFs plc Historical Data - CNEW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck UCITS ETFs plc (CNEW)
VanEck UCITS ETFs plc (CNEW) Historical

VanEck UCITS ETFs plc (CNEW)

6.685

0.025

( 0.38% )

Updated: 21:19:17

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	6.66	0.03	0.45	6.65	6.7	6.61	34298
1713939300	6.63	-0.03	-0.45	6.66	6.67	6.5599999	27037
1713852900	6.66	-0.11	-1.62	6.75	6.75	6.66	2760
1713766500	6.77	-0.01	-0.15	6.67	6.77	6.67	73316
1713507300	6.78	-0.03	-0.44	6.88	6.88	6.76	44261
1713420900	6.81	0.11	1.64	6.735	6.84	6.72	40076
1713334500	6.7	0.04	0.60	6.65	6.75	6.57	76781
1713248100	6.66	-0.05	-0.75	6.7	6.74	6.6	57237
1713161700	6.71	0.07	1.05	6.64	6.76	6.6	72929
1712902500	6.64	0.04	0.61	6.65	6.65	6.57	35774
1712816100	6.6	0.17	2.64	6.49	6.62	6.48	30512
1712729700	6.43	-0.11	-1.68	6.55	6.5599999	6.43	142724
1712643300	6.54	-0.08	-1.21	6.55	6.55	6.46	143457
1712553300	6.62	0	0.00	6.62	6.62	6.62	0
1712294100	6.62	-0.06	-0.90	6.7	6.7	6.61	13750
1712207700	6.68	-0.06	-0.89	6.7	6.71	6.66	58473
1712121300	6.74	-0.06	-0.88	6.82	6.82	6.71	166542
1712034900	6.8	0.16	2.41	6.8	6.8	6.7	36225
1711602900	6.64	0.06	0.91	6.51	6.64	6.44	142334
1711516500	6.58	0.05	0.77	6.6	6.62	6.55	93362
1711430100	6.53	-0.17	-2.54	6.79	6.79	6.53	69581
1711343700	6.7	0.03	0.45	6.71	6.73	6.66	36099
1711084500	6.67	-0.03	-0.45	6.7	6.76	6.63	18097
1710998100	6.7	-0.12	-1.76	6.79	6.83	6.7	96394
1710911700	6.82	-0.08	-1.16	6.9	6.9	6.79	35225
1710825300	6.9	0.07	1.02	6.83	6.9	6.82	66505
1710738900	6.83	0.1	1.49	6.73	6.83	6.69	96649
1710479700	6.73	-0.04	-0.59	6.8	6.8	6.72	30102
1710393300	6.77	0.01	0.15	6.78	6.78	6.74	50000
1710306900	6.76	-0.01	-0.15	6.53	6.78	6.53	35825
1710220500	6.77	0.1	1.50	6.64	6.77	6.6	72899
1710134100	6.67	0.2	3.09	6.5599999	6.67	6.43	38967
1709874900	6.47	-0.07	-1.07	6.4	6.5	6.4	29452
1709788500	6.54	-0.14	-2.10	6.63	6.66	6.5199999	78033
1709702100	6.68	-0.03	-0.45	6.72	6.72	6.58	46643
1709615700	6.71	0.08	1.21	6.66	6.73	6.64	64489
1709529300	6.63	0.02	0.30	6.62	6.65	6.6	29246
1709270100	6.61	0.01	0.15	6.39	6.7	6.39	110078
1709183700	6.6	-0.05	-0.75	6.41	6.66	6.4	69075
1709097300	6.65	0.17	2.62	6.49	6.65	6.49	38643
1709010900	6.48	0.04	0.62	6.46	6.49	6.42	29832
1708924500	6.44	0.1	1.58	6.3	6.45	6.3	37484
1708665300	6.34	-0.05	-0.78	6.4	6.46	6.3	24291
1708578900	6.39	-0.06	-0.93	6.45	6.45	6.37	12236
1708492500	6.45	0.12	1.90	6.46	6.46	6.28	62883
1708406100	6.33	0.01	0.16	6.29	6.46	6.26	81060
1708319700	6.32	0	0.00	6.45	6.46	6.2699999	86569
1708060500	6.32	0.03	0.48	6.28	6.33	6.23	30493
1707974100	6.29	0.04	0.64	6.29	6.3	6.25	12782
1707887700	6.25	-0.08	-1.26	6.2699999	6.34	6.25	26173
1707801300	6.33	0.12	1.93	6.26	6.33	6.23	31796
1707714900	6.21	-0.03	-0.48	6.24	6.24	6.18	27530
1707455700	6.24	-0.02	-0.32	6.3099999	6.32	6.19	64527
1707369300	6.26	0.12	1.95	6.18	6.3099999	6.12	72290
1707282900	6.14	0.35	6.04	5.99	6.14	5.95	122371
1707196500	5.79	0.16	2.84	5.63	5.8099999	5.6	69767
1707110100	5.63	-0.11	-1.92	5.75	5.75	5.5	119175
1706850900	5.74	-0.23	-3.85	5.97	5.97	5.74	58018
1706764500	5.97	-0.06	-1.00	5.95	5.97	5.8	152632
1706678100	6.03	-0.12	-1.95	6.07	6.09	5.97	106264
1706591700	6.15	-0.18	-2.84	6.2	6.25	6.09	100638
1706505300	6.33	-0.47	-6.91	6.58	6.58	6.3	99884

VanEck UCITS ETFs

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions