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 (%)
Mar 29, 2019 41.49 41.76 41.34 41.49 153,600 +1.60(+4.02%)
Mar 28, 2019 39.72 39.89 39.67 39.89 2,489 +0.24(+0.60%)
Mar 27, 2019 39.80 39.81 39.60 39.65 6,988 -0.15(-0.38%)
Mar 26, 2019 39.77 39.82 39.60 39.80 6,541 -0.27(-0.67%)
Mar 25, 2019 40.09 40.19 40.01 40.07 10,148 -0.37(-0.91%)
Mar 22, 2019 40.78 40.80 40.38 40.44 14,100 -0.85(-2.06%)
Mar 21, 2019 41.00 41.29 41.00 41.29 8,278 +0.16(+0.39%)
Mar 20, 2019 40.94 41.35 40.86 41.13 20,011 +0.21(+0.51%)
Mar 19, 2019 41.28 41.30 40.92 40.92 44,571 -0.39(-0.94%)
Mar 18, 2019 41.44 41.44 41.21 41.31 15,230 +0.98(+2.43%)
Mar 15, 2019 40.07 40.33 40.07 40.33 14,300 +0.87(+2.20%)
Mar 14, 2019 39.61 39.63 39.44 39.46 17,770 -0.55(-1.37%)
Mar 13, 2019 40.00 40.05 39.99 40.01 4,045 -0.49(-1.21%)
Mar 12, 2019 40.42 40.55 40.34 40.50 6,413 +0.00(+0.00%)
Mar 11, 2019 39.93 40.50 39.93 40.50 40,540 +1.81(+4.68%)
Mar 08, 2019 38.94 38.96 38.60 38.69 39,300 -1.61(-4.00%)
Mar 07, 2019 40.92 40.92 40.30 40.30 28,251 -1.19(-2.87%)
Mar 06, 2019 41.54 41.54 41.37 41.49 36,612 +0.06(+0.14%)
Mar 05, 2019 41.13 41.50 41.07 41.43 36,507 +0.43(+1.05%)
Mar 04, 2019 41.25 41.42 40.82 41.00 75,234 +0.24(+0.59%)
Mar 01, 2019 40.32 40.76 40.32 40.76 103,900 +1.07(+2.70%)
Feb 28, 2019 39.68 39.70 39.48 39.69 23,698 -0.08(-0.20%)
Feb 27, 2019 39.70 39.79 39.54 39.77 11,400 -0.26(-0.65%)
Feb 26, 2019 39.95 40.10 39.85 40.03 15,002 -0.54(-1.33%)
Feb 25, 2019 40.46 40.74 40.40 40.57 68,479 +2.48(+6.51%)
Feb 22, 2019 37.82 38.25 37.82 38.09 23,400 +1.20(+3.25%)
Feb 21, 2019 37.03 37.08 36.89 36.89 6,873 -0.31(-0.83%)
Feb 20, 2019 37.04 37.34 37.04 37.20 6,689 +0.27(+0.73%)
Feb 19, 2019 36.46 37.12 36.46 36.93 10,587 +1.15(+3.21%)
Feb 15, 2019 35.92 35.97 35.78 35.78 13,200 -0.55(-1.51%)
Feb 14, 2019 35.95 36.35 35.95 36.33 22,830 +0.21(+0.58%)
Feb 13, 2019 36.35 36.35 36.01 36.12 4,873 +0.73(+2.06%)
Feb 12, 2019 35.36 35.48 35.36 35.39 7,485 +0.25(+0.71%)
Feb 11, 2019 35.14 35.21 35.09 35.14 1,864 +0.86(+2.51%)
Feb 08, 2019 34.18 34.28 34.18 34.28 1,200 -0.16(-0.47%)
Feb 07, 2019 34.56 34.56 34.36 34.44 1,843 -0.31(-0.91%)
Feb 06, 2019 35.06 35.06 34.74 34.76 2,093 -0.31(-0.89%)
Feb 05, 2019 34.88 35.07 34.88 35.07 1,612 +0.43(+1.24%)
Feb 04, 2019 34.60 34.72 34.60 34.64 2,263 -0.14(-0.41%)
Feb 01, 2019 34.74 34.80 34.74 34.78 3,000 +0.04(+0.12%)
Jan 31, 2019 34.41 34.74 34.41 34.74 5,550 +0.39(+1.14%)
Jan 30, 2019 34.08 34.38 34.08 34.35 2,522 +0.27(+0.79%)
Jan 29, 2019 34.26 34.26 34.08 34.08 980 +0.02(+0.06%)
Jan 28, 2019 33.85 34.06 33.85 34.06 2,338 -0.19(-0.56%)
Jan 25, 2019 34.10 34.32 34.10 34.25 1,700 +0.50(+1.47%)
Jan 24, 2019 33.68 33.75 33.66 33.75 1,999 +0.26(+0.78%)
Jan 23, 2019 33.46 33.54 33.38 33.49 5,712 +0.43(+1.30%)
Jan 22, 2019 33.38 33.38 33.02 33.06 11,827 -0.83(-2.45%)
Jan 18, 2019 33.75 33.90 33.73 33.89 13,500 +0.42(+1.25%)
Jan 17, 2019 33.27 33.47 33.14 33.47 19,014 -0.14(-0.42%)
Jan 16, 2019 33.45 33.71 33.45 33.61 5,657 +0.26(+0.78%)
Jan 15, 2019 33.35 33.52 33.19 33.35 5,988 +0.56(+1.70%)
Jan 14, 2019 32.74 32.88 32.74 32.79 2,263 -0.30(-0.89%)
Jan 11, 2019 32.95 33.19 32.95 33.09 7,100 +0.09(+0.27%)
Jan 10, 2019 32.80 33.00 32.74 33.00 3,860 +0.07(+0.21%)
Jan 09, 2019 32.81 33.00 32.71 32.93 17,578 +0.47(+1.45%)
Jan 08, 2019 32.44 32.46 32.30 32.46 11,521 +0.11(+0.33%)
Jan 07, 2019 32.15 32.37 32.15 32.35 10,534 -0.05(-0.15%)
Jan 04, 2019 31.99 32.40 31.99 32.40 6,400 +1.06(+3.38%)
Jan 03, 2019 31.22 31.34 31.04 31.34 31,045 -0.06(-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.