Australia markets closed

VanEck CM Commodity Index A (CMCAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
67.27-0.16 (-0.24%)
At close: 08:05AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
27 Mar 202467.2767.2767.2767.2767.27-
26 Mar 202467.4367.4367.4367.4367.43-
25 Mar 202467.7767.7767.7767.7767.77-
22 Mar 202467.3067.3067.3067.3067.30-
21 Mar 202467.6667.6667.6667.6667.66-
20 Mar 202467.4767.4767.4767.4767.47-
19 Mar 202467.6467.6467.6467.6467.64-
18 Mar 202467.8367.8367.8367.8367.83-
15 Mar 202467.4667.4667.4667.4667.46-
14 Mar 202467.1167.1167.1167.1167.11-
13 Mar 202467.0567.0567.0567.0567.05-
12 Mar 202466.3966.3966.3966.3966.39-
11 Mar 202466.3266.3266.3266.3266.32-
08 Mar 202465.8365.8365.8365.8365.83-
07 Mar 202465.9965.9965.9965.9965.99-
06 Mar 202465.5865.5865.5865.5865.58-
05 Mar 202465.1965.1965.1965.1965.19-
04 Mar 202465.5165.5165.5165.5165.51-
01 Mar 202465.3765.3765.3765.3765.37-
29 Feb 202465.1965.1965.1965.1965.19-
28 Feb 202465.2065.2065.2065.2065.20-
27 Feb 202465.3865.3865.3865.3865.38-
26 Feb 202464.9164.9164.9164.9164.91-
23 Feb 202464.5964.5964.5964.5964.59-
22 Feb 202465.1065.1065.1065.1065.10-
21 Feb 202465.0465.0465.0465.0465.04-
20 Feb 202464.6664.6664.6664.6664.66-
16 Feb 202464.9764.9764.9764.9764.97-
15 Feb 202464.6064.6064.6064.6064.60-
14 Feb 202464.5464.5464.5464.5464.54-
13 Feb 202465.0665.0665.0665.0665.06-
12 Feb 202465.1265.1265.1265.1265.12-
09 Feb 202465.1465.1465.1465.1465.14-
08 Feb 202465.0665.0665.0665.0665.06-
07 Feb 202464.8164.8164.8164.8164.81-
06 Feb 202464.7464.7464.7464.7464.74-
05 Feb 202464.5564.5564.5564.5564.55-
02 Feb 202464.6664.6664.6664.6664.66-
01 Feb 202465.1965.1965.1965.1965.19-
31 Jan 202465.8465.8465.8465.8465.84-
30 Jan 202466.1666.1666.1666.1666.16-
29 Jan 202465.5765.5765.5765.5765.57-
26 Jan 202466.0566.0566.0566.0566.05-
25 Jan 202465.9365.9365.9365.9365.93-
24 Jan 202465.6465.6465.6465.6465.64-
23 Jan 202465.0265.0265.0265.0265.02-
22 Jan 202464.5964.5964.5964.5964.59-
19 Jan 202464.2964.2964.2964.2964.29-
18 Jan 202464.3164.3164.3164.3164.31-
17 Jan 202463.8763.8763.8763.8763.87-
16 Jan 202464.3164.3164.3164.3164.31-
12 Jan 202464.4064.4064.4064.4064.40-
11 Jan 202464.3764.3764.3764.3764.37-
10 Jan 202464.1364.1364.1364.1364.13-
09 Jan 202464.4664.4664.4664.4664.46-
08 Jan 202464.0164.0164.0164.0164.01-
05 Jan 202464.7464.7464.7464.7464.74-
04 Jan 202464.5364.5364.5364.5364.53-
03 Jan 202464.7664.7664.7664.7664.76-
02 Jan 202464.4364.4364.4364.4364.43-
29 Dec 202364.8664.8664.8664.8664.86-
28 Dec 202365.3665.3665.3665.3665.36-
27 Dec 202365.7965.7965.7965.7965.79-
26 Dec 202365.5965.5965.5965.5965.59-
22 Dec 202365.1965.1965.1965.1965.19-
21 Dec 202365.0565.0565.0565.0565.05-
20 Dec 202365.2865.2865.2865.2865.28-
20 Dec 20232.321 Dividend
19 Dec 202367.8867.8867.8867.8865.56-
18 Dec 202367.5367.5367.5367.5365.22-
15 Dec 202367.4667.4667.4667.4665.15-
14 Dec 202367.1967.1967.1967.1964.89-
13 Dec 202365.8765.8765.8765.8763.62-
12 Dec 202365.8265.8265.8265.8263.57-
11 Dec 202366.3866.3866.3866.3864.11-
08 Dec 202366.6966.6966.6966.6964.41-
07 Dec 202366.3366.3366.3366.3364.06-
06 Dec 202366.1566.1566.1566.1563.89-
05 Dec 202367.4667.4667.4667.4665.15-
04 Dec 202367.9667.9667.9667.9665.64-
01 Dec 202368.5468.5468.5468.5466.20-
30 Nov 202368.7768.7768.7768.7766.42-
29 Nov 202369.3069.3069.3069.3066.93-
28 Nov 202369.0569.0569.0569.0566.69-
27 Nov 202368.2968.2968.2968.2965.95-
24 Nov 202368.6568.6568.6568.6566.30-
22 Nov 202369.1269.1269.1269.1266.76-
21 Nov 202369.7769.7769.7769.7767.38-
20 Nov 202369.5669.5669.5669.5667.18-
17 Nov 202368.7968.7968.7968.7966.44-
16 Nov 202368.4268.4268.4268.4266.08-
15 Nov 202369.5169.5169.5169.5167.13-
14 Nov 202369.5969.5969.5969.5967.21-
13 Nov 202369.4769.4769.4769.4767.09-
10 Nov 202368.5168.5168.5168.5166.17-
09 Nov 202368.7568.7568.7568.7566.40-
08 Nov 202368.8768.8768.8768.8766.52-
07 Nov 202369.2569.2569.2569.2566.88-
06 Nov 202370.4770.4770.4770.4768.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...