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 (%)
Oct 31, 2018 35.74 35.88 35.63 35.83 5,145 +0.75(+2.14%)
Oct 30, 2018 34.84 35.08 34.84 35.08 3,554 +0.73(+2.13%)
Oct 29, 2018 35.05 35.05 34.20 34.35 13,913 -1.51(-4.21%)
Oct 26, 2018 35.68 36.06 35.54 35.86 10,400 -0.51(-1.40%)
Oct 25, 2018 36.00 36.52 35.97 36.37 8,438 +0.89(+2.51%)
Oct 24, 2018 36.15 36.15 35.48 35.48 20,956 -0.67(-1.85%)
Oct 23, 2018 35.67 36.22 35.64 36.15 3,771 -0.73(-1.98%)
Oct 22, 2018 36.61 36.98 36.61 36.88 11,265 +1.76(+5.01%)
Oct 19, 2018 35.44 35.44 35.12 35.12 5,600 +1.09(+3.20%)
Oct 18, 2018 34.50 34.50 34.02 34.03 14,575 -1.14(-3.24%)
Oct 17, 2018 35.38 35.38 35.10 35.17 6,396 -0.43(-1.21%)
Oct 16, 2018 35.55 35.65 35.50 35.60 5,856 -0.12(-0.34%)
Oct 15, 2018 35.67 35.79 35.64 35.72 15,009 -0.40(-1.11%)
Oct 12, 2018 36.20 36.20 35.88 36.12 6,000 +0.09(+0.25%)
Oct 11, 2018 35.57 36.04 35.57 36.03 19,319 -0.37(-1.01%)
Oct 10, 2018 37.03 37.03 36.40 36.40 4,358 -0.92(-2.47%)
Oct 09, 2018 37.32 37.32 37.26 37.32 4,185 -0.09(-0.24%)
Oct 08, 2018 37.11 37.41 37.05 37.41 3,038 -0.58(-1.53%)
Oct 05, 2018 37.72 37.99 37.57 37.99 37,300 +0.26(+0.69%)
Oct 04, 2018 38.08 38.08 37.54 37.73 31,269 -0.81(-2.10%)
Oct 03, 2018 38.79 38.79 38.42 38.54 4,381 -0.19(-0.50%)
Oct 02, 2018 38.68 38.78 38.68 38.73 1,523 -0.64(-1.62%)
Oct 01, 2018 39.43 39.43 39.37 39.37 4,141 +0.24(+0.61%)
Sep 28, 2018 39.27 39.37 39.13 39.13 7,800 +0.24(+0.62%)
Sep 27, 2018 39.00 39.07 38.89 38.89 8,129 -0.54(-1.37%)
Sep 26, 2018 39.16 39.79 39.16 39.43 11,267 +0.58(+1.49%)
Sep 25, 2018 38.87 38.87 38.85 38.85 971 +0.04(+0.11%)
Sep 24, 2018 38.99 38.99 38.81 38.81 1,444 -0.51(-1.30%)
Sep 21, 2018 39.25 39.32 39.25 39.32 6,600 +0.98(+2.55%)
Sep 20, 2018 38.38 38.40 38.34 38.34 981 -0.06(-0.15%)
Sep 19, 2018 38.10 38.40 38.10 38.40 17,192 +0.67(+1.78%)
Sep 18, 2018 37.40 37.74 37.40 37.73 2,947 +0.89(+2.42%)
Sep 17, 2018 36.85 36.87 36.81 36.84 18,915 +0.01(+0.01%)
Sep 14, 2018 37.15 37.27 36.80 36.84 5,200 -0.70(-1.85%)
Sep 13, 2018 37.71 37.76 37.49 37.53 2,702 -0.00(-0.00%)
Sep 12, 2018 36.67 37.53 36.63 37.53 3,069 +1.03(+2.82%)
Sep 11, 2018 36.20 36.57 36.20 36.50 5,256 -0.62(-1.66%)
Sep 10, 2018 37.30 37.30 37.09 37.12 1,081 -0.33(-0.89%)
Sep 07, 2018 37.48 37.48 37.39 37.45 8,300 -0.14(-0.37%)
Sep 06, 2018 37.74 37.88 37.59 37.59 7,743 -0.20(-0.53%)
Sep 05, 2018 37.93 37.93 37.76 37.79 589 -0.56(-1.46%)
Sep 04, 2018 38.36 38.42 38.35 38.35 1,153 +0.09(+0.24%)
Aug 31, 2018 38.26 38.26 38.26 0 +0.19(+0.50%)
Aug 30, 2018 38.45 38.45 38.07 38.07 2,486 -1.25(-3.18%)
Aug 29, 2018 39.11 39.32 39.05 39.32 7,975 -0.01(-0.02%)
Aug 28, 2018 39.48 39.48 39.33 39.33 1,674 -0.26(-0.66%)
Aug 27, 2018 39.58 39.72 39.58 39.59 4,231 +0.91(+2.35%)
Aug 24, 2018 38.35 38.68 38.35 38.68 2,700 +0.95(+2.52%)
Aug 23, 2018 38.06 38.06 37.72 37.73 3,090 -0.37(-0.97%)
Aug 22, 2018 38.28 38.28 38.10 38.10 7,273 -0.48(-1.24%)
Aug 21, 2018 38.40 38.60 38.40 38.58 3,956 +0.93(+2.47%)
Aug 20, 2018 37.76 37.76 37.56 37.65 3,570 -0.46(-1.21%)
Aug 17, 2018 37.14 38.14 37.14 38.11 14,300 +0.48(+1.28%)
Aug 16, 2018 37.68 37.84 37.61 37.63 2,588 +0.59(+1.59%)
Aug 15, 2018 37.11 37.11 36.78 37.04 7,533 -1.63(-4.22%)
Aug 14, 2018 38.42 38.71 38.42 38.67 8,666 +0.11(+0.29%)
Aug 13, 2018 38.73 38.91 38.56 38.56 4,227 -0.21(-0.54%)
Aug 10, 2018 38.98 39.07 38.72 38.77 9,700 -0.68(-1.72%)
Aug 09, 2018 39.38 39.50 39.30 39.45 16,191 +1.25(+3.27%)
Aug 08, 2018 38.11 38.27 37.95 38.20 3,864 -0.93(-2.38%)
Aug 07, 2018 38.89 39.14 38.89 39.13 8,770 +1.32(+3.49%)
Aug 06, 2018 37.70 37.85 37.58 37.81 9,017 -0.49(-1.28%)
Aug 03, 2018 38.34 38.40 38.28 38.30 5,600 -0.30(-0.78%)
Aug 02, 2018 38.44 38.63 38.35 38.60 7,603 -0.90(-2.27%)
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.