Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

CNEW VanEck UCITS ETFs plc

6.305

0.025 (0.40%)

Last Updated: 00:40:50

Delayed by 20 minutes

CNEW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	6.28	-0.05	-0.79%	6.33	6.33	6.25	61,525
Jun 13 2024	6.33	-0.05	-0.78%	6.33	6.36	6.29	79,106
Jun 12 2024	6.38	0.00	0.00%	6.35	6.39	6.34	89,308
Jun 11 2024	6.38	0.08	1.27%	6.32	6.40	6.29	56,447
Jun 07 2024	6.30	-0.05	-0.79%	6.38	6.38	6.26	14,048
Jun 06 2024	6.35	-0.12	-1.85%	6.44	6.46	6.35	28,085
Jun 05 2024	6.47	0.03	0.47%	6.55	6.55	6.47	26,679
Jun 04 2024	6.44	-0.02	-0.31%	6.44	6.48	6.39	43,263
Jun 03 2024	6.46	-0.05	-0.77%	6.56	6.56	6.45	37,436
May 31 2024	6.51	-0.03	-0.46%	6.51	6.55	6.51	42,006
May 30 2024	6.54	0.04	0.54%	6.51	6.56	6.49	33,956
May 29 2024	6.505	0.00	0.08%	6.50	6.52	6.46	42,211
May 28 2024	6.50	-0.05	-0.76%	6.59	6.59	6.49	59,769
May 27 2024	6.55	-0.06	-0.91%	6.60	6.60	6.49	27,119
May 24 2024	6.61	0.04	0.61%	6.57	6.67	6.57	34,099
May 23 2024	6.57	-0.10	-1.50%	6.70	6.72	6.57	92,001
May 22 2024	6.67	-0.07	-1.04%	6.78	6.78	6.64	85,034
May 21 2024	6.74	0.05	0.75%	6.72	6.76	6.69	36,440
May 20 2024	6.69	0.03	0.45%	6.66	6.73	6.66	57,100
May 17 2024	6.66	-0.09	-1.26%	6.74	6.75	6.635	154,294
May 16 2024	6.745	-0.06	-0.81%	6.80	6.80	6.72	27,298
May 15 2024	6.80	-0.10	-1.45%	6.90	6.90	6.80	30,972
May 14 2024	6.90	0.01	0.15%	6.86	6.91	6.85	35,059
May 13 2024	6.89	-0.03	-0.43%	6.91	6.91	6.84	26,274
May 10 2024	6.92	-0.04	-0.57%	6.95	6.95	6.88	20,499
May 09 2024	6.96	0.06	0.87%	6.86	6.98	6.86	43,122
May 08 2024	6.90	-0.05	-0.72%	6.94	6.95	6.89	17,631
May 07 2024	6.95	0.03	0.43%	6.94	6.95	6.89	25,306
May 06 2024	6.92	-0.01	-0.14%	6.94	6.94	6.79	99,065
May 03 2024	6.93	0.04	0.58%	6.95	6.96	6.89	100,679
May 02 2024	6.89	0.05	0.73%	6.82	6.89	6.79	33,699
May 01 2024	6.84	0.00	0.00%	6.87	6.87	6.82	37,578
Apr 30 2024	6.84	0.08	1.18%	6.78	6.84	6.77	47,039
Apr 29 2024	6.76	0.10	1.50%	6.72	6.78	6.68	28,871
Apr 26 2024	6.66	0.03	0.45%	6.65	6.70	6.61	34,298
Apr 24 2024	6.63	-0.03	-0.45%	6.66	6.67	6.56	27,037
Apr 23 2024	6.66	-0.11	-1.62%	6.75	6.75	6.66	2,760
Apr 22 2024	6.77	-0.01	-0.15%	6.67	6.77	6.67	73,316
Apr 19 2024	6.78	-0.03	-0.44%	6.88	6.88	6.76	44,261
Apr 18 2024	6.81	0.11	1.64%	6.735	6.84	6.72	40,076
Apr 17 2024	6.70	0.04	0.60%	6.65	6.75	6.57	76,781
Apr 16 2024	6.66	-0.05	-0.75%	6.70	6.74	6.60	57,237
Apr 15 2024	6.71	0.07	1.05%	6.64	6.76	6.60	72,929
Apr 12 2024	6.64	0.04	0.61%	6.65	6.65	6.57	35,774
Apr 11 2024	6.60	0.17	2.64%	6.49	6.62	6.48	30,512
Apr 10 2024	6.43	-0.11	-1.68%	6.55	6.56	6.43	142,724
Apr 09 2024	6.54	-0.01	-0.15%	6.55	6.55	6.46	143,457
Apr 08 2024	6.55	-0.07	-1.06%	6.70	6.70	6.53	56,212
Apr 05 2024	6.62	-0.06	-0.90%	6.70	6.70	6.61	13,750
Apr 04 2024	6.68	-0.06	-0.89%	6.70	6.71	6.66	58,473
Apr 03 2024	6.74	-0.06	-0.88%	6.82	6.82	6.71	166,542
Apr 02 2024	6.80	0.16	2.41%	6.80	6.80	6.70	36,225
Mar 28 2024	6.64	0.06	0.91%	6.51	6.64	6.44	142,334
Mar 27 2024	6.58	0.05	0.77%	6.60	6.62	6.55	93,362
Mar 26 2024	6.53	-0.17	-2.54%	6.79	6.79	6.53	69,581
Mar 25 2024	6.70	0.03	0.45%	6.71	6.73	6.66	36,099
Mar 22 2024	6.67	-0.03	-0.45%	6.70	6.76	6.63	18,097
Mar 21 2024	6.70	-0.12	-1.76%	6.79	6.83	6.70	96,394
Mar 20 2024	6.82	-0.08	-1.16%	6.90	6.90	6.79	35,225
Mar 19 2024	6.90	0.07	1.02%	6.83	6.90	6.82	66,505

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