Vaneck Ucits Etfs New China Esg Ucits Etf
(CNEW)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
$14.91
|
$14.66
|
$14.21
|
$14.37
|
0
|
|
11/11/2024
|
$14.91
|
$14.55
|
$14.51
|
$14.55
|
76
|
|
08/11/2024
|
$14.91
|
$14.34
|
$14.21
|
$14.21
|
4
|
|
07/11/2024
|
$14.91
|
$14.98
|
$14.91
|
$14.98
|
10
|
|
06/11/2024
|
$14.33
|
$14.33
|
$14.30
|
$14.30
|
222
|
|
05/11/2024
|
$14.48
|
$14.84
|
$14.23
|
$14.57
|
0
|
|
04/11/2024
|
$14.48
|
$14.45
|
$13.98
|
$14.23
|
0
|
|
01/11/2024
|
$14.48
|
$14.22
|
$13.80
|
$13.98
|
0
|
|
31/10/2024
|
$14.48
|
$14.41
|
$13.82
|
$14.06
|
0
|
|
30/10/2024
|
$14.48
|
$14.15
|
$14.04
|
$14.34
|
18
|
|
29/10/2024
|
$14.48
|
$14.72
|
$14.17
|
$14.34
|
0
|
|
28/10/2024
|
$14.48
|
$14.55
|
$14.48
|
$14.55
|
99
|
|
25/10/2024
|
$14.15
|
$14.34
|
$14.25
|
$13.97
|
139
|
|
24/10/2024
|
$14.15
|
$14.23
|
$13.87
|
$14.18
|
0
|
|
23/10/2024
|
$14.15
|
$14.60
|
$14.05
|
$14.18
|
0
|
|
22/10/2024
|
$14.15
|
$14.52
|
$14.03
|
$14.33
|
0
|
|
21/10/2024
|
$14.15
|
$14.24
|
$14.06
|
$14.06
|
246
|
|
18/10/2024
|
$13.47
|
$14.43
|
$13.39
|
$14.14
|
0
|
|
17/10/2024
|
$13.47
|
$13.47
|
$13.39
|
$13.39
|
42
|
|
16/10/2024
|
$13.95
|
$13.79
|
$13.74
|
$13.79
|
72
|
|
15/10/2024
|
$13.95
|
$13.95
|
$13.72
|
$13.72
|
96
|
|
14/10/2024
|
$14.64
|
$14.35
|
$14.30
|
$14.35
|
3
|
|
11/10/2024
|
$14.65
|
$14.75
|
$14.06
|
$14.64
|
0
|
|
10/10/2024
|
$14.65
|
$14.89
|
$14.49
|
$14.68
|
0
|
|
09/10/2024
|
$14.65
|
$14.67
|
$14.39
|
$14.67
|
3,175
|
|
08/10/2024
|
$17.46
|
$16.42
|
$15.05
|
$15.64
|
0
|
|
07/10/2024
|
$17.46
|
$17.59
|
$17.29
|
$17.59
|
70
|
|
04/10/2024
|
$16.51
|
$16.90
|
$16.43
|
$16.67
|
0
|
|
03/10/2024
|
$16.51
|
$16.55
|
$16.03
|
$16.18
|
73,223
|
|
02/10/2024
|
$16.26
|
$16.33
|
$16.18
|
$16.18
|
1,981
|
|
01/10/2024
|
$14.94
|
$15.10
|
$14.82
|
$15.10
|
24,173
|
|
30/09/2024
|
$14.93
|
$15.15
|
$14.74
|
$14.80
|
185,279
|
|
27/09/2024
|
$13.95
|
$13.95
|
$13.81
|
$13.85
|
240,475
|
|
26/09/2024
|
$13.46
|
$13.46
|
$13.39
|
$13.46
|
639
|
|
25/09/2024
|
$11.73
|
$12.56
|
$12.06
|
$12.32
|
0
|
|
24/09/2024
|
$11.73
|
$12.69
|
$11.69
|
$12.51
|
0
|
|
23/09/2024
|
$11.73
|
$11.89
|
$11.48
|
$11.69
|
0
|
|
20/09/2024
|
$11.73
|
$11.87
|
$11.56
|
$11.67
|
0
|
|
19/09/2024
|
$11.73
|
$11.73
|
$11.64
|
$11.71
|
220
|
|
18/09/2024
|
$11.58
|
$11.67
|
$11.35
|
$11.45
|
0
|
|
17/09/2024
|
$11.58
|
$11.73
|
$11.38
|
$11.52
|
0
|
|
16/09/2024
|
$11.58
|
$11.66
|
$11.31
|
$11.47
|
0
|
|
13/09/2024
|
$11.58
|
$11.64
|
$11.18
|
$11.45
|
0
|
|
12/09/2024
|
$11.58
|
$11.67
|
$11.29
|
$11.63
|
0
|
|
11/09/2024
|
$11.58
|
$11.63
|
$11.58
|
$11.63
|
2
|
|
10/09/2024
|
$11.77
|
$11.72
|
$11.34
|
$11.49
|
0
|
|
09/09/2024
|
$11.77
|
$11.75
|
$11.35
|
$11.59
|
0
|
|
06/09/2024
|
$11.77
|
$11.98
|
$11.51
|
$11.63
|
0
|
|
05/09/2024
|
$11.77
|
$12.06
|
$11.63
|
$11.84
|
0
|
|
04/09/2024
|
$11.77
|
$12.01
|
$11.58
|
$11.74
|
0
|
|
03/09/2024
|
$11.77
|
$11.77
|
$11.76
|
$11.76
|
93
|
|
02/09/2024
|
$11.84
|
$11.85
|
$11.50
|
$11.85
|
0
|
|
30/08/2024
|
$11.84
|
$11.85
|
$11.84
|
$11.85
|
145
|
|
29/08/2024
|
$11.48
|
$11.86
|
$11.44
|
$11.69
|
0
|
|
28/08/2024
|
$11.48
|
$11.63
|
$11.28
|
$11.44
|
0
|
|
27/08/2024
|
$11.48
|
$11.53
|
$11.48
|
$11.53
|
23
|
|
26/08/2024
|
$11.64
|
$11.64
|
$11.48
|
$11.51
|
775
|
|
23/08/2024
|
$11.64
|
$11.64
|
$11.48
|
$11.51
|
775
|
|
22/08/2024
|
$11.64
|
$11.64
|
$11.48
|
$11.51
|
775
|
|
21/08/2024
|
$11.93
|
$11.94
|
$11.51
|
$11.70
|
0
|
|
20/08/2024
|
$11.93
|
$11.92
|
$11.53
|
$11.66
|
0
|
|
19/08/2024
|
$11.93
|
$12.09
|
$11.74
|
$11.92
|
0
|
|
16/08/2024
|
$11.93
|
$11.99
|
$11.80
|
$11.84
|
0
|
|
15/08/2024
|
$11.93
|
$11.93
|
$11.85
|
$11.85
|
275
|
|
14/08/2024
|
$12.00
|
$12.09
|
$11.76
|
$11.89
|
0
|
|
13/08/2024
|
$12.00
|
$12.16
|
$11.74
|
$11.99
|
0
|
|
12/08/2024
|
$12.00
|
$12.16
|
$11.79
|
$11.98
|
0
|
|
09/08/2024
|
$12.00
|
$12.16
|
$11.85
|
$11.90
|
0
|
|
08/08/2024
|
$12.00
|
$12.06
|
$12.00
|
$12.06
|
200
|
|
07/08/2024
|
$11.84
|
$12.13
|
$11.89
|
$11.95
|
0
|
|
06/08/2024
|
$11.84
|
$11.89
|
$11.84
|
$11.89
|
68
|
|
05/08/2024
|
$11.77
|
$12.04
|
$11.56
|
$11.85
|
0
|
|
02/08/2024
|
$11.77
|
$11.85
|
$11.77
|
$11.85
|
3,207
|
|
01/08/2024
|
$12.00
|
$12.00
|
$11.78
|
$11.78
|
1
|
|
31/07/2024
|
$11.64
|
$12.26
|
$11.52
|
$12.06
|
0
|
|
30/07/2024
|
$11.64
|
$11.75
|
$11.32
|
$11.52
|
0
|
|
29/07/2024
|
$11.64
|
$11.81
|
$11.43
|
$11.59
|
0
|
|
26/07/2024
|
$11.64
|
$11.97
|
$11.52
|
$11.70
|
0
|
|
25/07/2024
|
$11.64
|
$11.70
|
$11.64
|
$11.70
|
54
|
|
24/07/2024
|
$12.10
|
$11.94
|
$11.53
|
$11.71
|
0
|
|
23/07/2024
|
$12.10
|
$12.24
|
$11.60
|
$11.84
|
0
|
|
22/07/2024
|
$12.10
|
$12.47
|
$12.01
|
$12.24
|
0
|
|
19/07/2024
|
$12.10
|
$12.42
|
$12.10
|
$12.23
|
0
|
|
18/07/2024
|
$12.10
|
$12.45
|
$12.03
|
$12.20
|
0
|
|
17/07/2024
|
$12.10
|
$12.42
|
$12.02
|
$12.22
|
0
|
|
16/07/2024
|
$12.10
|
$12.14
|
$12.10
|
$12.14
|
1
|
|
15/07/2024
|
$12.00
|
$12.42
|
$11.96
|
$12.14
|
0
|
|
12/07/2024
|
$12.00
|
$12.65
|
$12.15
|
$12.36
|
0
|
|
11/07/2024
|
$12.00
|
$12.56
|
$11.97
|
$12.31
|
0
|
|
10/07/2024
|
$12.00
|
$12.21
|
$11.81
|
$11.97
|
0
|
|
09/07/2024
|
$12.00
|
$12.00
|
$11.90
|
$11.92
|
48
|
|
08/07/2024
|
$12.07
|
$12.03
|
$11.62
|
$11.81
|
0
|
|
05/07/2024
|
$12.07
|
$12.25
|
$11.80
|
$11.97
|
0
|
|
04/07/2024
|
$12.07
|
$12.18
|
$11.75
|
$11.94
|
0
|
|
03/07/2024
|
$12.07
|
$12.16
|
$12.07
|
$12.16
|
10
|
|
02/07/2024
|
$12.17
|
$12.22
|
$12.17
|
$12.22
|
201
|
|
01/07/2024
|
$12.33
|
$12.64
|
$12.19
|
$12.36
|
0
|
|
28/06/2024
|
$12.33
|
$12.58
|
$12.12
|
$12.31
|
0
|
|
27/06/2024
|
$12.33
|
$12.60
|
$12.13
|
$12.33
|
0
|
|
26/06/2024
|
$12.33
|
$12.77
|
$12.38
|
$12.54
|
0
|
|
25/06/2024
|
$12.33
|
$12.38
|
$12.33
|
$12.38
|
1
|
|
24/06/2024
|
$13.10
|
$12.91
|
$12.44
|
$12.61
|
0
|
|
21/06/2024
|
$13.10
|
$12.92
|
$12.45
|
$12.66
|
0
|
|
20/06/2024
|
$13.10
|
$13.03
|
$12.52
|
$12.70
|
0
|
|
19/06/2024
|
$13.10
|
$13.27
|
$12.83
|
$13.03
|
0
|
|
18/06/2024
|
$13.10
|
$13.17
|
$13.10
|
$13.17
|
125
|
|
17/06/2024
|
$13.07
|
$13.14
|
$13.07
|
$13.14
|
2
|
|
14/06/2024
|
$13.05
|
$13.11
|
$13.05
|
$13.11
|
1
|
|
13/06/2024
|
$13.25
|
$13.39
|
$12.92
|
$13.10
|
0
|
|
12/06/2024
|
$13.25
|
$13.28
|
$13.23
|
$13.28
|
16
|
|
11/06/2024
|
$13.09
|
$13.14
|
$13.09
|
$13.14
|
10
|
|
10/06/2024
|
$13.10
|
$13.18
|
$12.89
|
$13.15
|
0
|
|
07/06/2024
|
$13.10
|
$13.16
|
$13.10
|
$13.16
|
25
|
|
06/06/2024
|
$13.38
|
$13.59
|
$13.09
|
$13.36
|
0
|
|
05/06/2024
|
$13.38
|
$13.68
|
$13.25
|
$13.43
|
0
|
|
04/06/2024
|
$13.38
|
$13.83
|
$13.35
|
$13.55
|
0
|
|
03/06/2024
|
$13.38
|
$13.63
|
$13.32
|
$13.35
|
0
|
|
31/05/2024
|
$13.38
|
$13.38
|
$13.34
|
$13.34
|
12
|
|
30/05/2024
|
$13.39
|
$13.48
|
$13.39
|
$13.48
|
200
|
|
29/05/2024
|
$13.42
|
$13.63
|
$13.35
|
$13.40
|
0
|
|
28/05/2024
|
$13.42
|
$13.71
|
$13.40
|
$13.44
|
0
|
|
27/05/2024
|
$13.42
|
$13.49
|
$13.42
|
$13.49
|
155
|
|
24/05/2024
|
$13.42
|
$13.49
|
$13.42
|
$13.49
|
155
|
|
23/05/2024
|
$14.04
|
$13.90
|
$13.45
|
$13.63
|
0
|
|
22/05/2024
|
$14.04
|
$14.21
|
$13.87
|
$13.90
|
0
|
|
21/05/2024
|
$14.04
|
$14.04
|
$13.93
|
$13.98
|
419
|
|
20/05/2024
|
$14.30
|
$14.30
|
$14.14
|
$14.14
|
400
|
|
17/05/2024
|
$14.26
|
$14.29
|
$14.26
|
$14.29
|
52
|
|
16/05/2024
|
$14.27
|
$14.39
|
$13.91
|
$14.15
|
0
|
|
15/05/2024
|
$14.27
|
$14.46
|
$13.89
|
$14.23
|
0
|
|
14/05/2024
|
$14.27
|
$14.27
|
$14.23
|
$14.23
|
40
|
|
13/05/2024
|
$14.03
|
$14.46
|
$14.07
|
$14.19
|
0
|