VanEck UCITS ETFs plc Historical Data - CNEW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

VanEck UCITS ETFs plc (CNEW)

5.62

0.28

( 5.24% )

Updated: 23:59:22

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722320100	5.34	-0.05	-0.93	5.37	5.37	5.3	63294
1722233700	5.39	-0.05	-0.92	5.42	5.44	5.37	44704
1721974500	5.44	0.05	0.93	5.41	5.46	5.38	65033
1721888100	5.39	0.03	0.56	5.36	5.44	5.32	35471
1721801700	5.36	-0.1	-1.83	5.46	5.46	5.355	62401
1721715300	5.46	-0.09	-1.62	5.61	5.61	5.46	104471
1721628900	5.55	-0.03	-0.54	5.57	5.6	5.55	48670
1721369700	5.58	0.04	0.72	5.54	5.6	5.53	23860
1721283300	5.54	0.01	0.18	5.5199999	5.545	5.46	70289
1721196900	5.53	0	0.00	5.5599999	5.5599999	5.465	40507
1721110500	5.53	0	0.00	5.54	5.55	5.49	26761
1721024100	5.53	-0.11	-1.86	5.64	5.65	5.51	30787
1720764900	5.635	-0.01	-0.09	5.59	5.68	5.59	29234
1720678500	5.64	0.1	1.81	5.5599999	5.65	5.53	77022
1720592100	5.54	0.01	0.18	5.54	5.58	5.51	78295
1720505700	5.53	0.07	1.28	5.46	5.53	5.39	144589
1720419300	5.46	-0.1	-1.80	5.5599999	5.5599999	5.45	69543
1720160100	5.5599999	0.03	0.54	5.5599999	5.5599999	5.43	69854
1720073700	5.53	-0.13	-2.30	5.71	5.71	5.51	66026
1719987300	5.66	-0.1	-1.65	5.75	5.75	5.64	52380
1719900900	5.755	-0.06	-0.95	5.79	5.83	5.74	38365
1719814500	5.8099999	-0.13	-2.19	5.99	5.99	5.7	70021
1719555300	5.94	0.06	1.02	5.88	5.98	5.87	36062
1719468900	5.88	-0.07	-1.18	5.99	6.01	5.87	113697
1719382500	5.95	0.04	0.68	5.92	5.95	5.8099999	38922
1719296100	5.91	-0.08	-1.34	5.97	5.97	5.89	39213
1719209700	5.99	-0.1	-1.64	6.09	6.13	5.985	251251
1718950500	6.09	-0.03	-0.49	6.09	6.11	6.05	77360
1718864100	6.12	-0.08	-1.29	6.18	6.19	6.1	56440
1718777700	6.2	-0.05	-0.80	6.29	6.3	6.17	58664
1718691300	6.25	-0.07	-1.11	6.3	6.32	6.25	130170
1718604900	6.32	0.04	0.64	6.29	6.34	6.29	66470
1718345700	6.28	-0.05	-0.79	6.33	6.33	6.25	61525
1718259300	6.33	-0.05	-0.78	6.33	6.36	6.29	79106
1718172900	6.38	0	0.00	6.35	6.39	6.34	89308
1718086500	6.38	0.08	1.27	6.32	6.4	6.29	56447
1717740900	6.3	-0.05	-0.79	6.38	6.38	6.26	14048
1717654500	6.35	-0.12	-1.85	6.44	6.46	6.35	28085
1717568100	6.47	0.03	0.47	6.55	6.55	6.47	26679
1717481700	6.44	-0.02	-0.31	6.44	6.48	6.39	43263
1717395300	6.46	-0.05	-0.77	6.5599999	6.5599999	6.45	37436
1717136100	6.51	-0.03	-0.46	6.51	6.55	6.51	42006
1717049700	6.54	0.04	0.54	6.51	6.5599999	6.49	33956
1716963300	6.505	0	0.08	6.5	6.5199999	6.46	42211
1716876900	6.5	-0.05	-0.76	6.59	6.59	6.49	59769
1716790500	6.55	-0.06	-0.91	6.6	6.6	6.49	27119
1716531300	6.61	0.04	0.61	6.57	6.67	6.57	34099
1716444900	6.57	-0.1	-1.50	6.7	6.72	6.57	92001
1716358500	6.67	-0.07	-1.04	6.78	6.78	6.64	85034
1716272100	6.74	0.05	0.75	6.72	6.76	6.69	36440
1716185700	6.69	0.03	0.45	6.66	6.73	6.66	57100
1715926500	6.66	-0.09	-1.26	6.74	6.75	6.635	154294
1715840100	6.745	-0.06	-0.81	6.8	6.8	6.72	27298
1715753700	6.8	-0.1	-1.45	6.9	6.9	6.8	30972
1715667300	6.9	0.01	0.15	6.86	6.91	6.85	35059
1715580900	6.89	-0.03	-0.43	6.91	6.91	6.84	26274
1715321700	6.92	-0.04	-0.57	6.95	6.95	6.88	20499
1715235300	6.96	0.06	0.87	6.86	6.98	6.86	43122
1715148900	6.9	-0.05	-0.72	6.94	6.95	6.89	17631
1715062500	6.95	0.03	0.43	6.94	6.95	6.89	25306
1714976100	6.92	-0.01	-0.14	6.94	6.94	6.79	99065
1714716900	6.93	0.04	0.58	6.95	6.96	6.89	100679
1714630500	6.89	0.05	0.73	6.82	6.89	6.79	33699
1714544100	6.84	0	0.00	6.87	6.87	6.82	37578

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