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%)
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.