Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China ETF Vaneck (NY: PEK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 36.92 36.92 36.92 0 -0.09(-0.24%)
Dec 29, 2016 37.07 37.07 36.90 37.01 14,786 +0.11(+0.30%)
Dec 28, 2016 37.10 37.10 36.90 36.90 15,213 -0.39(-1.05%)
Dec 27, 2016 37.40 37.44 35.71 37.29 14,297 +0.19(+0.51%)
Dec 23, 2016 37.10 37.10 37.10 0 -0.24(-0.64%)
Dec 22, 2016 37.58 37.58 37.33 37.34 12,418 -0.19(-0.51%)
Dec 21, 2016 37.77 37.77 37.49 37.53 14,593 +0.17(+0.46%)
Dec 20, 2016 37.31 37.36 37.19 37.36 70,818 -0.10(-0.27%)
Dec 19, 2016 37.78 37.78 37.44 37.46 28,715 -0.43(-1.13%)
Dec 16, 2016 38.17 38.17 37.88 37.89 12,853 -0.16(-0.42%)
Dec 15, 2016 38.03 38.14 38.03 38.05 37,392 -0.24(-0.63%)
Dec 14, 2016 38.80 38.90 38.29 38.29 12,987 -0.70(-1.79%)
Dec 13, 2016 38.99 39.07 38.95 38.99 24,104 -0.07(-0.18%)
Dec 12, 2016 38.99 39.06 38.65 39.06 126,150 -0.88(-2.19%)
Dec 09, 2016 40.07 40.07 39.88 39.94 4,459 +0.15(+0.36%)
Dec 08, 2016 39.89 39.89 39.71 39.79 11,393 -0.22(-0.55%)
Dec 07, 2016 40.20 40.20 39.96 40.01 13,687 +0.19(+0.48%)
Dec 06, 2016 39.97 39.97 39.82 39.82 20,224 -0.29(-0.72%)
Dec 05, 2016 40.14 40.19 40.04 40.11 35,249 -0.69(-1.69%)
Dec 02, 2016 40.55 40.80 40.52 40.80 13,044 -0.30(-0.73%)
Dec 01, 2016 40.82 41.33 40.80 41.10 638,406 +0.57(+1.41%)
Nov 30, 2016 40.67 40.67 40.52 40.53 13,873 -0.38(-0.93%)
Nov 29, 2016 40.71 40.97 40.71 40.91 17,105 +0.63(+1.56%)
Nov 28, 2016 40.23 40.35 40.23 40.28 14,868 +0.16(+0.40%)
Nov 25, 2016 40.14 40.30 40.12 40.12 9,152 +0.51(+1.29%)
Nov 23, 2016 39.61 39.61 39.61 0 -0.17(-0.44%)
Nov 22, 2016 39.86 39.86 39.72 39.78 7,643 +0.40(+1.03%)
Nov 21, 2016 39.39 39.47 39.38 39.38 6,734 +0.32(+0.82%)
Nov 18, 2016 39.18 39.18 39.00 39.06 6,928 -0.25(-0.64%)
Nov 17, 2016 39.23 39.31 39.23 39.31 2,689 +0.07(+0.18%)
Nov 16, 2016 39.13 39.24 39.05 39.24 12,690 -0.06(-0.15%)
Nov 15, 2016 39.25 39.30 39.24 39.30 5,780 +0.05(+0.13%)
Nov 14, 2016 39.49 39.49 39.24 39.25 16,669 -0.09(-0.23%)
Nov 11, 2016 39.37 39.37 39.09 39.34 8,816 +0.43(+1.11%)
Nov 10, 2016 39.13 39.16 38.80 38.91 13,554 -0.12(-0.31%)
Nov 09, 2016 38.85 39.31 38.85 39.03 25,356 -0.22(-0.56%)
Nov 08, 2016 38.99 39.27 38.99 39.25 5,263 +0.26(+0.67%)
Nov 07, 2016 38.82 39.01 38.82 38.99 5,144 +0.20(+0.52%)
Nov 04, 2016 38.76 38.90 38.76 38.79 5,951 -0.24(-0.61%)
Nov 03, 2016 38.98 39.09 38.98 39.03 7,424 +0.34(+0.88%)
Nov 02, 2016 38.83 38.85 38.69 38.69 4,725 -0.22(-0.57%)
Nov 01, 2016 39.14 39.14 38.85 38.91 7,953 +0.21(+0.54%)
Oct 31, 2016 38.64 38.72 38.64 38.70 3,812 -0.00(-0.00%)
Oct 28, 2016 38.76 38.76 38.70 38.70 3,411 -0.03(-0.08%)
Oct 27, 2016 38.81 38.87 38.73 38.73 6,695 -0.27(-0.69%)
Oct 26, 2016 39.07 39.09 39.00 39.00 2,737 -0.20(-0.51%)
Oct 25, 2016 39.13 39.20 39.13 39.20 868 -0.10(-0.25%)
Oct 24, 2016 39.30 39.42 39.30 39.30 5,215 +0.53(+1.37%)
Oct 21, 2016 38.83 38.87 38.49 38.77 4,576 -0.07(-0.18%)
Oct 20, 2016 38.89 38.89 38.84 38.84 1,953 -0.02(-0.05%)
Oct 19, 2016 39.10 39.10 38.86 38.86 25,317 -0.16(-0.41%)
Oct 18, 2016 39.04 39.15 39.02 39.02 12,522 +0.68(+1.77%)
Oct 17, 2016 38.55 38.55 38.34 38.34 22,046 -0.59(-1.52%)
Oct 14, 2016 39.04 39.04 38.86 38.93 6,264 +0.14(+0.36%)
Oct 13, 2016 38.80 38.84 38.60 38.79 2,539 -0.06(-0.15%)
Oct 12, 2016 38.81 38.92 38.81 38.85 14,709 +0.00(+0.00%)
Oct 11, 2016 38.92 38.99 38.85 38.85 11,406 -0.23(-0.58%)
Oct 10, 2016 38.91 39.10 38.91 39.08 7,332 +0.28(+0.71%)
Oct 07, 2016 38.90 38.90 38.68 38.80 5,880 +0.09(+0.23%)
Oct 06, 2016 38.75 38.77 38.68 38.71 18,416 +0.26(+0.68%)
Oct 05, 2016 38.78 38.78 38.45 38.45 17,277 +0.01(+0.03%)
Oct 04, 2016 38.72 38.72 38.44 38.44 9,025 -0.12(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.