Indicators

China ETF Vaneck (NY: PEK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	38.61	38.61	38.51	38.53	1,839	+0.09(+0.23%)
Sep 27, 2019	38.61	38.89	38.36	38.44	2,800	-0.45(-1.16%)
Sep 26, 2019	39.08	39.08	38.89	38.89	1,322	-0.49(-1.25%)
Sep 25, 2019	39.26	39.38	39.26	39.38	475	-0.08(-0.21%)
Sep 24, 2019	39.70	39.70	39.47	39.47	319	+0.00(+0.01%)
Sep 23, 2019	39.26	39.47	39.26	39.47	1,875	-0.06(-0.15%)
Sep 20, 2019	39.87	39.87	39.52	39.52	200	-0.44(-1.09%)
Sep 19, 2019	40.03	40.10	39.96	39.96	1,817	+0.11(+0.29%)
Sep 18, 2019	39.84	39.85	39.75	39.84	2,039	+0.01(+0.02%)
Sep 17, 2019	39.60	39.84	39.60	39.84	1,014	-0.61(-1.51%)
Sep 16, 2019	40.66	40.66	40.45	40.45	938	-0.56(-1.36%)
Sep 13, 2019	40.89	41.00	40.89	41.00	1,100	+0.31(+0.77%)
Sep 12, 2019	40.55	40.85	40.45	40.69	5,492	+0.55(+1.37%)
Sep 11, 2019	40.04	40.14	39.95	40.14	4,566	-0.25(-0.62%)
Sep 10, 2019	40.31	40.39	40.25	40.39	518	+0.10(+0.25%)
Sep 09, 2019	40.31	40.42	40.29	40.29	9,392	+0.08(+0.20%)
Sep 06, 2019	40.21	40.30	40.21	40.21	4,000	+0.15(+0.37%)
Sep 05, 2019	39.92	40.06	39.91	40.06	25,881	+0.72(+1.83%)
Sep 04, 2019	39.18	39.34	39.18	39.34	1,136	+0.55(+1.42%)

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.