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 (%)
Jan 31, 2018 53.03 53.03 52.69 52.73 18,854 +0.59(+1.13%)
Jan 30, 2018 52.35 52.35 52.14 52.14 18,816 -0.43(-0.82%)
Jan 29, 2018 52.58 52.66 52.48 52.57 16,072 -1.63(-3.01%)
Jan 26, 2018 54.09 54.26 54.04 54.20 12,786 +0.42(+0.78%)
Jan 25, 2018 53.88 53.88 53.54 53.78 20,016 -0.20(-0.37%)
Jan 24, 2018 53.70 54.06 53.70 53.98 26,179 +0.43(+0.80%)
Jan 23, 2018 53.25 53.55 53.18 53.55 19,099 +0.59(+1.11%)
Jan 22, 2018 52.82 53.00 52.82 52.96 10,151 +0.49(+0.93%)
Jan 19, 2018 52.36 52.50 52.35 52.47 10,359 +0.47(+0.90%)
Jan 18, 2018 51.91 52.02 51.89 52.00 5,765 +0.22(+0.42%)
Jan 17, 2018 51.69 51.88 51.66 51.78 9,998 +0.08(+0.15%)
Jan 16, 2018 51.73 51.84 51.70 51.70 30,856 +0.41(+0.80%)
Jan 12, 2018 51.29 51.29 51.29 0 +0.50(+0.98%)
Jan 11, 2018 50.62 50.82 50.62 50.79 9,408 +0.44(+0.87%)
Jan 10, 2018 50.40 50.49 50.29 50.35 13,771 +0.22(+0.44%)
Jan 09, 2018 50.25 50.26 50.12 50.13 9,078 -0.08(-0.16%)
Jan 08, 2018 50.16 50.28 50.16 50.21 10,162 +0.09(+0.18%)
Jan 05, 2018 50.05 50.15 50.05 50.12 17,579 +0.07(+0.14%)
Jan 04, 2018 49.87 50.05 49.85 50.05 30,171 +0.25(+0.50%)
Jan 03, 2018 49.85 49.85 49.61 49.80 22,520 +0.48(+0.97%)
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.