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 (%)
Jun 30, 2017 42.34 42.50 42.34 42.47 18,200 +0.39(+0.93%)
Jun 29, 2017 42.38 42.38 42.08 42.08 11,039 -0.16(-0.38%)
Jun 28, 2017 42.27 42.27 42.02 42.24 72,481 +0.22(+0.52%)
Jun 27, 2017 42.03 42.13 42.02 42.02 23,571 +0.03(+0.07%)
Jun 26, 2017 41.78 41.99 41.78 41.99 19,915 +0.57(+1.38%)
Jun 23, 2017 41.39 41.45 41.32 41.42 11,292 +0.37(+0.90%)
Jun 22, 2017 41.17 41.17 40.96 41.05 23,746 +0.06(+0.15%)
Jun 21, 2017 40.92 41.05 40.92 40.99 27,273 +0.54(+1.33%)
Jun 20, 2017 40.60 40.60 40.36 40.45 96,954 -0.20(-0.49%)
Jun 19, 2017 40.56 40.86 40.56 40.65 52,354 +0.26(+0.64%)
Jun 16, 2017 40.33 40.39 40.25 40.39 7,295 -0.05(-0.12%)
Jun 15, 2017 40.38 40.45 40.30 40.44 16,480 -0.14(-0.34%)
Jun 14, 2017 40.67 40.80 40.58 40.58 54,519 -0.55(-1.34%)
Jun 13, 2017 41.20 41.20 41.10 41.13 9,672 +0.24(+0.59%)
Jun 12, 2017 41.00 41.00 40.89 40.89 8,463 -0.27(-0.66%)
Jun 09, 2017 41.09 41.22 41.08 41.16 12,967 +0.08(+0.19%)
Jun 08, 2017 40.91 41.08 40.91 41.08 21,969 +0.47(+1.16%)
Jun 07, 2017 40.53 40.68 40.53 40.61 26,816 +0.34(+0.84%)
Jun 06, 2017 40.12 40.27 40.12 40.27 17,632 +0.50(+1.26%)
Jun 05, 2017 39.69 39.84 39.69 39.77 17,702 -0.21(-0.53%)
Jun 02, 2017 40.13 40.13 39.98 39.98 13,272 -0.28(-0.70%)
Jun 01, 2017 40.16 40.33 40.16 40.26 18,023 +0.19(+0.47%)
May 31, 2017 40.12 40.18 40.07 40.07 16,792 +0.20(+0.50%)
May 30, 2017 39.66 39.87 39.66 39.87 41,050 +0.16(+0.40%)
May 26, 2017 39.80 39.80 39.67 39.71 15,282 -0.01(-0.03%)
May 25, 2017 39.54 39.73 39.51 39.72 19,047 +1.01(+2.61%)
May 24, 2017 38.64 38.71 38.63 38.71 4,483 +0.13(+0.34%)
May 23, 2017 38.53 38.65 38.53 38.58 7,557 +0.09(+0.23%)
May 22, 2017 38.45 38.49 38.37 38.49 24,620 +0.12(+0.31%)
May 19, 2017 38.39 38.45 38.37 38.37 13,109 +0.10(+0.26%)
May 18, 2017 38.13 38.33 38.13 38.27 12,395 -0.06(-0.16%)
May 17, 2017 38.51 38.51 38.30 38.33 7,103 -0.36(-0.93%)
May 16, 2017 38.63 38.69 38.63 38.69 23,696 +0.30(+0.78%)
May 15, 2017 38.34 38.43 38.30 38.39 16,237 +0.27(+0.71%)
May 12, 2017 38.15 38.20 38.10 38.12 33,518 +0.47(+1.25%)
May 11, 2017 37.81 37.81 37.58 37.65 17,011 +0.15(+0.40%)
May 10, 2017 37.63 37.63 37.43 37.50 5,189 -0.18(-0.47%)
May 09, 2017 37.64 37.72 37.62 37.68 7,320 +0.17(+0.44%)
May 08, 2017 37.59 37.67 37.51 37.51 17,105 -0.44(-1.16%)
May 05, 2017 37.90 38.03 37.90 37.95 19,773 -0.25(-0.65%)
May 04, 2017 38.31 38.36 38.20 38.20 6,271 -0.16(-0.42%)
May 03, 2017 38.31 38.40 38.31 38.36 6,492 -0.19(-0.49%)
May 02, 2017 38.55 38.58 38.55 38.55 5,599 -0.14(-0.36%)
May 01, 2017 38.68 38.71 38.67 38.69 1,869 +0.04(+0.10%)
Apr 28, 2017 38.60 38.65 38.60 38.65 2,570 -0.03(-0.08%)
Apr 27, 2017 38.71 38.72 38.64 38.68 12,677 -0.07(-0.18%)
Apr 26, 2017 38.77 38.78 38.70 38.75 8,437 +0.03(+0.08%)
Apr 25, 2017 38.75 38.85 38.72 38.72 20,833 +0.07(+0.18%)
Apr 24, 2017 38.60 38.75 38.60 38.65 14,284 -0.38(-0.96%)
Apr 21, 2017 39.01 39.06 39.01 39.02 2,493 -0.08(-0.19%)
Apr 20, 2017 39.03 39.14 39.03 39.10 7,735 +0.39(+1.01%)
Apr 19, 2017 38.85 38.85 38.68 38.71 9,315 -0.31(-0.79%)
Apr 18, 2017 39.06 39.11 38.96 39.02 45,714 -0.22(-0.56%)
Apr 17, 2017 39.21 39.34 39.21 39.24 6,113 -0.41(-1.02%)
Apr 13, 2017 39.55 39.71 39.55 39.65 5,264 +0.01(+0.01%)
Apr 12, 2017 39.74 39.74 39.61 39.64 5,317 -0.04(-0.10%)
Apr 11, 2017 39.68 39.70 39.60 39.68 8,609 +0.24(+0.61%)
Apr 10, 2017 39.44 39.57 39.43 39.44 17,952 -0.32(-0.80%)
Apr 07, 2017 39.85 39.86 39.76 39.76 11,421 +0.04(+0.10%)
Apr 06, 2017 39.96 39.96 39.72 39.72 7,298 -0.01(-0.03%)
Apr 05, 2017 39.66 39.86 39.66 39.73 15,305 +0.34(+0.86%)
Apr 04, 2017 39.34 39.43 39.19 39.39 17,120 +0.05(+0.13%)
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.