Vaneck Ucits Etfs New China Esg Ucits Etf
(CNEW)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$14.77
|
$15.35
|
$14.81
|
$15.08
|
0
|
|
20/02/2025
|
$14.77
|
$15.16
|
$14.64
|
$14.89
|
0
|
|
19/02/2025
|
$14.77
|
$14.98
|
$14.47
|
$14.74
|
0
|
|
18/02/2025
|
$14.77
|
$14.77
|
$14.65
|
$14.65
|
900
|
|
17/02/2025
|
$14.76
|
$14.90
|
$14.76
|
$14.90
|
75
|
|
14/02/2025
|
$15.06
|
$15.06
|
$15.02
|
$15.02
|
560
|
|
13/02/2025
|
$14.55
|
$14.61
|
$14.55
|
$14.61
|
75
|
|
12/02/2025
|
$14.65
|
$14.65
|
$14.60
|
$14.61
|
60
|
|
11/02/2025
|
$14.41
|
$14.57
|
$14.09
|
$14.39
|
0
|
|
10/02/2025
|
$14.41
|
$14.46
|
$14.37
|
$14.37
|
781
|
|
07/02/2025
|
$14.38
|
$14.62
|
$14.26
|
$14.26
|
796
|
|
06/02/2025
|
$14.04
|
$14.04
|
$14.04
|
$14.37
|
73
|
|
05/02/2025
|
$13.78
|
$14.37
|
$13.78
|
$14.37
|
1,347
|
|
04/02/2025
|
$14.51
|
$14.51
|
$14.16
|
$13.97
|
4,602
|
|
03/02/2025
|
$13.91
|
$14.12
|
$13.91
|
$13.97
|
1,770
|
|
31/01/2025
|
$14.30
|
$14.30
|
$14.16
|
$14.16
|
20
|
|
30/01/2025
|
$14.56
|
$15.00
|
$14.18
|
$14.26
|
249
|
|
29/01/2025
|
$14.33
|
$14.33
|
$14.13
|
$14.13
|
4,216
|
|
28/01/2025
|
$14.18
|
$14.18
|
$13.94
|
$13.94
|
1,751
|
|
27/01/2025
|
$14.14
|
$14.14
|
$14.06
|
$14.06
|
500
|
|
24/01/2025
|
$13.94
|
$14.33
|
$13.55
|
$13.99
|
0
|
|
23/01/2025
|
$13.94
|
$14.03
|
$13.40
|
$13.71
|
0
|
|
22/01/2025
|
$13.94
|
$14.06
|
$13.64
|
$13.83
|
0
|
|
21/01/2025
|
$13.94
|
$13.94
|
$13.85
|
$13.85
|
300
|
|
20/01/2025
|
$13.35
|
$14.17
|
$13.63
|
$13.97
|
0
|
|
17/01/2025
|
$13.35
|
$13.85
|
$13.14
|
$13.63
|
0
|
|
16/01/2025
|
$13.35
|
$13.35
|
$13.35
|
$13.38
|
10
|
|
15/01/2025
|
$13.26
|
$13.67
|
$13.12
|
$13.38
|
0
|
|
14/01/2025
|
$13.26
|
$13.65
|
$13.01
|
$13.41
|
0
|
|
13/01/2025
|
$13.26
|
$13.27
|
$12.88
|
$13.01
|
0
|
|
10/01/2025
|
$13.26
|
$13.34
|
$12.75
|
$13.01
|
0
|
|
09/01/2025
|
$13.26
|
$13.61
|
$13.23
|
$13.34
|
0
|
|
08/01/2025
|
$13.26
|
$13.44
|
$13.26
|
$13.33
|
454
|
|
07/01/2025
|
$13.49
|
$13.67
|
$13.19
|
$13.40
|
0
|
|
06/01/2025
|
$13.49
|
$13.71
|
$13.14
|
$13.38
|
0
|
|
03/01/2025
|
$13.49
|
$13.65
|
$13.16
|
$13.40
|
0
|
|
02/01/2025
|
$13.49
|
$13.58
|
$13.49
|
$13.58
|
95
|
|
01/01/2025
|
$14.00
|
$13.93
|
$13.84
|
$13.84
|
10
|
|
31/12/2024
|
$14.00
|
$13.93
|
$13.84
|
$13.84
|
10
|
|
30/12/2024
|
$14.00
|
$14.32
|
$13.89
|
$14.03
|
0
|
|
27/12/2024
|
$14.00
|
$14.41
|
$13.88
|
$14.16
|
0
|
|
26/12/2024
|
$14.00
|
$14.20
|
$13.94
|
$14.17
|
0
|
|
25/12/2024
|
$14.00
|
$14.20
|
$13.94
|
$14.17
|
0
|
|
24/12/2024
|
$14.00
|
$14.20
|
$13.94
|
$14.17
|
0
|
|
23/12/2024
|
$14.00
|
$14.22
|
$13.74
|
$13.94
|
0
|
|
20/12/2024
|
$14.00
|
$14.34
|
$13.83
|
$14.15
|
0
|
|
19/12/2024
|
$14.00
|
$14.04
|
$14.00
|
$14.04
|
8
|
|
18/12/2024
|
$14.00
|
$14.36
|
$13.86
|
$14.09
|
0
|
|
17/12/2024
|
$14.00
|
$14.15
|
$14.00
|
$14.15
|
100
|
|
16/12/2024
|
$14.38
|
$14.41
|
$13.83
|
$14.05
|
0
|
|
13/12/2024
|
$14.38
|
$14.65
|
$14.16
|
$14.30
|
0
|
|
12/12/2024
|
$14.38
|
$14.92
|
$14.20
|
$14.47
|
0
|
|
11/12/2024
|
$14.38
|
$14.47
|
$14.38
|
$14.47
|
3
|
|
10/12/2024
|
$14.63
|
$14.63
|
$14.38
|
$14.38
|
20
|
|
09/12/2024
|
$15.35
|
$15.35
|
$15.35
|
$15.35
|
42
|
|
06/12/2024
|
$14.07
|
$14.12
|
$14.07
|
$14.12
|
35
|
|
05/12/2024
|
$13.42
|
$14.20
|
$13.72
|
$13.97
|
0
|
|
04/12/2024
|
$13.42
|
$14.16
|
$13.58
|
$13.86
|
0
|
|
03/12/2024
|
$13.42
|
$14.35
|
$13.90
|
$14.19
|
0
|
|
02/12/2024
|
$13.42
|
$14.36
|
$13.90
|
$14.19
|
0
|
|
29/11/2024
|
$13.42
|
$14.34
|
$13.72
|
$14.16
|
0
|
|
28/11/2024
|
$13.42
|
$13.92
|
$13.55
|
$13.72
|
0
|
|
27/11/2024
|
$13.42
|
$14.15
|
$13.45
|
$13.92
|
0
|
|
26/11/2024
|
$13.42
|
$13.70
|
$13.31
|
$13.45
|
0
|
|
25/11/2024
|
$13.42
|
$13.47
|
$13.42
|
$13.47
|
1,349
|
|
22/11/2024
|
$13.49
|
$13.55
|
$13.49
|
$14.01
|
100
|
|
21/11/2024
|
$13.92
|
$14.01
|
$13.92
|
$14.03
|
500
|
|
20/11/2024
|
$13.64
|
$14.27
|
$13.89
|
$14.03
|
0
|
|
19/11/2024
|
$13.64
|
$14.07
|
$13.54
|
$13.92
|
0
|
|
18/11/2024
|
$13.64
|
$13.77
|
$13.64
|
$13.77
|
47
|
|
15/11/2024
|
$14.09
|
$14.09
|
$14.00
|
$14.09
|
100
|
|
14/11/2024
|
$14.91
|
$14.43
|
$13.89
|
$14.09
|
0
|
|
13/11/2024
|
$14.91
|
$14.82
|
$14.23
|
$14.43
|
0
|
|
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
|