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 (%)
Feb 28, 2017 39.44 39.44 39.42 39.42 1,007 +0.08(+0.20%)
Feb 27, 2017 39.33 39.36 39.30 39.34 4,975 -0.31(-0.79%)
Feb 24, 2017 39.69 39.69 39.60 39.65 2,338 -0.05(-0.12%)
Feb 23, 2017 39.75 39.80 39.62 39.70 6,042 -0.13(-0.33%)
Feb 22, 2017 39.87 39.87 39.82 39.83 3,436 +0.01(+0.03%)
Feb 21, 2017 39.52 39.83 39.52 39.82 34,485 +0.81(+2.08%)
Feb 17, 2017 39.01 39.01 39.01 0 -0.19(-0.48%)
Feb 16, 2017 39.28 39.30 38.93 39.20 9,884 +0.12(+0.29%)
Feb 15, 2017 38.84 39.11 38.84 39.09 20,426 -0.03(-0.09%)
Feb 14, 2017 39.21 39.21 39.04 39.12 9,475 -0.01(-0.03%)
Feb 13, 2017 39.10 39.14 39.05 39.13 28,842 +0.19(+0.49%)
Feb 10, 2017 38.88 39.00 38.80 38.94 17,861 +0.35(+0.91%)
Feb 09, 2017 38.81 38.81 38.59 38.59 3,277 +0.03(+0.08%)
Feb 08, 2017 38.41 38.58 38.41 38.56 6,052 +0.19(+0.50%)
Feb 07, 2017 38.53 38.53 38.35 38.37 3,625 -0.29(-0.75%)
Feb 06, 2017 38.80 38.80 38.66 38.66 5,228 -0.08(-0.21%)
Feb 03, 2017 38.82 38.85 38.74 38.74 3,589 -0.33(-0.84%)
Feb 02, 2017 39.10 39.10 39.01 39.07 3,893 +0.13(+0.34%)
Feb 01, 2017 38.95 38.97 38.87 38.94 6,804 +0.02(+0.05%)
Jan 31, 2017 38.87 38.96 38.84 38.92 1,180 +0.06(+0.15%)
Jan 30, 2017 38.71 38.86 38.68 38.86 5,399 +0.11(+0.29%)
Jan 27, 2017 38.75 38.78 38.71 38.75 3,237 +0.02(+0.05%)
Jan 26, 2017 38.86 38.86 38.69 38.73 9,072 +0.01(+0.03%)
Jan 25, 2017 38.58 38.80 38.58 38.72 5,934 +0.18(+0.47%)
Jan 24, 2017 38.62 38.62 38.54 38.54 2,146 -0.03(-0.08%)
Jan 23, 2017 38.50 38.63 38.49 38.57 8,372 +0.25(+0.65%)
Jan 20, 2017 38.28 38.45 38.28 38.32 14,972 +0.37(+0.97%)
Jan 19, 2017 38.00 38.00 37.89 37.95 7,975 -0.19(-0.50%)
Jan 18, 2017 38.24 38.40 38.14 38.14 26,825 +0.12(+0.32%)
Jan 17, 2017 38.11 38.12 38.01 38.02 12,591 +0.09(+0.24%)
Jan 13, 2017 37.93 37.93 37.93 0 +0.17(+0.45%)
Jan 12, 2017 37.81 37.85 37.75 37.76 2,703 -0.02(-0.05%)
Jan 11, 2017 37.62 37.84 37.62 37.78 13,206 -0.34(-0.89%)
Jan 10, 2017 38.05 38.12 38.05 38.12 5,876 -0.05(-0.13%)
Jan 09, 2017 38.22 38.28 38.15 38.17 4,801 +0.01(+0.03%)
Jan 06, 2017 38.38 38.38 38.10 38.16 16,875 -0.63(-1.62%)
Jan 05, 2017 38.50 38.79 38.50 38.79 24,464 +0.45(+1.17%)
Jan 04, 2017 38.18 38.40 38.18 38.34 12,675 +0.81(+2.16%)
Jan 03, 2017 37.51 37.56 37.41 37.53 2,160 +0.61(+1.65%)
Dec 30, 2016 36.92 36.92 36.92 0 -0.09(-0.24%)
Dec 29, 2016 37.07 37.07 36.90 37.01 14,786 +0.11(+0.30%)
Dec 28, 2016 37.10 37.10 36.90 36.90 15,213 -0.39(-1.05%)
Dec 27, 2016 37.40 37.44 35.71 37.29 14,297 +0.19(+0.51%)
Dec 23, 2016 37.10 37.10 37.10 0 -0.24(-0.64%)
Dec 22, 2016 37.58 37.58 37.33 37.34 12,418 -0.19(-0.51%)
Dec 21, 2016 37.77 37.77 37.49 37.53 14,593 +0.17(+0.46%)
Dec 20, 2016 37.31 37.36 37.19 37.36 70,818 -0.10(-0.27%)
Dec 19, 2016 37.78 37.78 37.44 37.46 28,715 -0.43(-1.13%)
Dec 16, 2016 38.17 38.17 37.88 37.89 12,853 -0.16(-0.42%)
Dec 15, 2016 38.03 38.14 38.03 38.05 37,392 -0.24(-0.63%)
Dec 14, 2016 38.80 38.90 38.29 38.29 12,987 -0.70(-1.79%)
Dec 13, 2016 38.99 39.07 38.95 38.99 24,104 -0.07(-0.18%)
Dec 12, 2016 38.99 39.06 38.65 39.06 126,150 -0.88(-2.19%)
Dec 09, 2016 40.07 40.07 39.88 39.94 4,459 +0.15(+0.36%)
Dec 08, 2016 39.89 39.89 39.71 39.79 11,393 -0.22(-0.55%)
Dec 07, 2016 40.20 40.20 39.96 40.01 13,687 +0.19(+0.48%)
Dec 06, 2016 39.97 39.97 39.82 39.82 20,224 -0.29(-0.72%)
Dec 05, 2016 40.14 40.19 40.04 40.11 35,249 -0.69(-1.69%)
Dec 02, 2016 40.55 40.80 40.52 40.80 13,044 -0.30(-0.73%)
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.