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, 2018 48.63 48.63 48.63 0 +1.66(+3.53%)
Mar 28, 2018 47.00 47.27 46.83 46.97 6,661 -0.80(-1.67%)
Mar 27, 2018 48.35 48.35 47.67 47.77 35,819 -0.47(-0.97%)
Mar 26, 2018 47.91 48.23 47.63 48.23 6,979 +0.95(+2.02%)
Mar 23, 2018 47.95 47.97 47.27 47.28 9,505 -1.06(-2.19%)
Mar 22, 2018 48.67 48.73 48.31 48.34 4,663 -1.26(-2.54%)
Mar 21, 2018 49.47 49.75 49.43 49.60 26,508 -0.51(-1.02%)
Mar 20, 2018 49.94 50.11 49.94 50.11 2,506 +0.42(+0.85%)
Mar 19, 2018 49.80 49.80 49.60 49.69 2,159 -0.18(-0.36%)
Mar 16, 2018 49.82 49.91 49.82 49.87 2,098 -0.44(-0.87%)
Mar 15, 2018 50.34 50.34 50.25 50.31 2,164 +0.35(+0.70%)
Mar 14, 2018 50.19 50.19 49.96 49.96 4,444 +0.14(+0.28%)
Mar 13, 2018 50.35 50.49 49.82 49.82 4,123 -0.95(-1.87%)
Mar 12, 2018 50.81 50.81 50.59 50.77 3,818 -0.18(-0.35%)
Mar 09, 2018 50.61 50.95 50.45 50.95 11,713 +0.96(+1.92%)
Mar 08, 2018 50.13 50.13 49.94 49.99 4,904 +0.21(+0.42%)
Mar 07, 2018 49.90 49.60 49.78 17,256 -0.34(-0.68%)
Mar 06, 2018 50.26 50.26 49.90 50.12 7,464 +0.88(+1.79%)
Mar 05, 2018 49.00 49.50 49.00 49.24 10,319 -0.01(-0.02%)
Mar 02, 2018 48.72 49.30 48.48 49.25 12,562 +0.46(+0.94%)
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.