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%)
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.