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 (%)
Feb 28, 2020 37.19 37.85 37.19 37.80 19,100 -1.09(-2.80%)
Feb 27, 2020 39.40 39.50 38.87 38.89 29,454 -0.23(-0.59%)
Feb 26, 2020 39.11 39.44 39.11 39.12 4,796 +0.24(+0.61%)
Feb 25, 2020 39.48 39.48 38.88 38.88 5,348 +0.01(+0.02%)
Feb 24, 2020 38.52 38.88 38.52 38.88 2,274 -0.87(-2.20%)
Feb 21, 2020 39.76 39.85 39.70 39.75 4,400 +0.47(+1.20%)
Feb 20, 2020 39.60 39.60 39.24 39.28 5,483 +0.24(+0.61%)
Feb 19, 2020 39.05 39.15 39.03 39.04 5,492 +0.08(+0.22%)
Feb 18, 2020 39.01 39.16 38.93 38.96 4,454 +0.69(+1.79%)
Feb 14, 2020 38.38 38.38 38.27 38.27 800 +0.25(+0.66%)
Feb 13, 2020 38.32 38.52 38.02 38.02 9,922 -0.90(-2.30%)
Feb 12, 2020 38.91 38.97 38.89 38.92 4,494 +0.55(+1.44%)
Feb 11, 2020 38.42 38.65 38.36 38.36 4,789 +0.46(+1.23%)
Feb 10, 2020 37.70 37.90 37.70 37.90 31,941 +0.67(+1.81%)
Feb 07, 2020 37.40 37.40 37.21 37.23 3,500 -0.01(-0.04%)
Feb 06, 2020 37.82 37.82 37.24 37.24 15,253 -0.61(-1.61%)
Feb 05, 2020 37.89 37.89 37.38 37.85 56,840 +0.20(+0.53%)
Feb 04, 2020 37.68 37.91 37.31 37.65 11,909 +1.65(+4.58%)
Feb 03, 2020 36.56 36.88 35.27 36.00 232,856 -1.74(-4.61%)
Jan 31, 2020 38.27 38.35 37.66 37.74 489,700 -1.07(-2.76%)
Jan 30, 2020 38.30 38.87 38.29 38.81 242,598 -0.67(-1.71%)
Jan 29, 2020 39.72 39.72 39.37 39.48 21,335 +0.28(+0.72%)
Jan 28, 2020 38.74 39.37 38.74 39.20 59,250 +0.34(+0.88%)
Jan 27, 2020 37.85 38.87 37.85 38.86 132,483 -1.89(-4.64%)
Jan 24, 2020 41.09 41.20 40.65 40.75 7,400 -0.31(-0.75%)
Jan 23, 2020 40.87 41.08 40.44 41.06 19,420 -0.99(-2.36%)
Jan 22, 2020 42.31 42.31 42.04 42.05 6,826 +0.17(+0.41%)
Jan 21, 2020 41.96 42.17 41.88 41.88 8,985 -1.42(-3.29%)
Jan 17, 2020 43.32 43.33 43.30 43.30 200 +0.17(+0.40%)
Jan 16, 2020 43.02 43.13 43.02 43.13 6,640 +0.09(+0.20%)
Jan 15, 2020 43.04 43.06 43.00 43.04 2,004 -0.31(-0.71%)
Jan 14, 2020 43.28 43.36 43.18 43.35 2,481 -0.38(-0.87%)
Jan 13, 2020 43.22 43.73 43.22 43.73 4,042 +0.93(+2.17%)
Jan 10, 2020 42.70 42.80 42.68 42.80 4,500 +0.10(+0.23%)
Jan 09, 2020 42.79 42.83 42.69 42.70 12,680 +0.32(+0.76%)
Jan 08, 2020 42.19 42.65 42.19 42.38 4,316 -0.04(-0.09%)
Jan 07, 2020 42.55 42.55 42.42 42.42 6,812 +0.18(+0.43%)
Jan 06, 2020 42.31 42.31 42.24 42.24 3,496 +0.04(+0.09%)
Jan 03, 2020 42.13 42.36 42.13 42.20 2,600 -0.51(-1.18%)
Jan 02, 2020 42.58 42.71 42.50 42.71 8,432 +0.85(+2.03%)
Dec 31, 2019 41.66 41.87 41.66 41.86 2,400 +0.33(+0.79%)
Dec 30, 2019 41.47 41.55 41.35 41.53 16,085 +0.51(+1.24%)
Dec 27, 2019 40.92 41.05 40.92 41.02 8,100 -0.12(-0.29%)
Dec 26, 2019 40.99 41.14 40.99 41.14 1,726 +0.58(+1.44%)
Dec 24, 2019 40.58 40.58 40.56 40.56 200 +0.22(+0.55%)
Dec 23, 2019 40.31 40.38 40.30 40.34 5,731 -1.39(-3.34%)
Dec 20, 2019 41.48 41.74 41.48 41.73 4,900 +0.19(+0.46%)
Dec 19, 2019 41.38 41.54 41.38 41.54 1,124 -0.16(-0.38%)
Dec 18, 2019 41.61 41.70 41.59 41.70 1,028 -0.05(-0.12%)
Dec 17, 2019 41.60 41.75 41.60 41.75 5,756 +0.50(+1.21%)
Dec 16, 2019 41.17 41.38 41.17 41.25 3,386 +0.64(+1.57%)
Dec 13, 2019 40.78 41.23 40.61 40.61 7,900 -0.38(-0.93%)
Dec 12, 2019 39.80 40.99 39.80 40.99 5,898 +0.69(+1.71%)
Dec 11, 2019 40.03 40.30 40.03 40.30 10,828 +0.17(+0.43%)
Dec 10, 2019 40.05 40.13 40.05 40.13 439 +0.38(+0.95%)
Dec 09, 2019 40.00 40.00 39.75 39.75 3,877 -0.38(-0.95%)
Dec 06, 2019 40.09 40.16 40.08 40.13 4,000 +0.29(+0.74%)
Dec 05, 2019 39.84 39.84 39.84 39.84 204 +0.26(+0.64%)
Dec 04, 2019 39.58 39.58 39.58 39.58 550 +0.51(+1.31%)
Dec 03, 2019 39.06 39.07 39.01 39.07 1,150 -0.07(-0.18%)
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.