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 (%)
Dec 29, 2017 48.27 48.27 48.27 0 +0.14(+0.29%)
Dec 28, 2017 48.08 48.13 48.05 48.13 9,360 +0.69(+1.45%)
Dec 27, 2017 47.41 47.53 47.41 47.44 13,375 -0.92(-1.90%)
Dec 26, 2017 48.26 48.39 48.26 48.36 4,319 +0.11(+0.23%)
Dec 22, 2017 48.13 48.25 48.11 48.25 13,998 -0.09(-0.19%)
Dec 21, 2017 48.27 48.35 48.22 48.34 12,373 +0.46(+0.96%)
Dec 20, 2017 47.72 47.89 47.64 47.88 11,191 +0.24(+0.50%)
Dec 19, 2017 47.59 47.69 47.54 47.64 10,566 +0.62(+1.32%)
Dec 18, 2017 47.07 47.19 46.94 47.02 7,769 -0.57(-1.20%)
Dec 15, 2017 47.47 47.60 47.47 47.59 7,511 -0.35(-0.73%)
Dec 14, 2017 48.01 48.05 47.94 47.94 5,795 -0.54(-1.11%)
Dec 13, 2017 48.27 48.50 48.27 48.48 21,191 +0.84(+1.76%)
Dec 12, 2017 47.68 47.72 47.63 47.64 4,069 -0.71(-1.46%)
Dec 11, 2017 48.36 48.42 48.35 48.35 18,524 +0.73(+1.53%)
Dec 08, 2017 47.68 47.68 47.57 47.62 2,729 +0.55(+1.17%)
Dec 07, 2017 47.11 47.22 47.07 47.07 6,329 -0.43(-0.91%)
Dec 06, 2017 47.62 47.67 47.50 47.50 7,477 -0.40(-0.84%)
Dec 05, 2017 47.88 47.95 47.82 47.90 13,046 +0.23(+0.48%)
Dec 04, 2017 47.88 47.88 47.57 47.67 13,425 +0.23(+0.48%)
Dec 01, 2017 47.50 47.50 47.23 47.44 17,923 -0.42(-0.89%)
Nov 30, 2017 47.88 47.88 47.72 47.86 5,330 -0.21(-0.43%)
Nov 29, 2017 48.36 48.36 48.03 48.07 7,538 -0.51(-1.05%)
Nov 28, 2017 48.46 48.61 48.46 48.58 6,233 +0.16(+0.33%)
Nov 27, 2017 48.51 48.51 48.34 48.42 6,150 -0.66(-1.34%)
Nov 24, 2017 49.29 49.31 49.08 49.08 16,018 -1.42(-2.81%)
Nov 22, 2017 50.50 50.53 50.46 50.50 9,763 -0.08(-0.16%)
Nov 21, 2017 50.41 50.67 50.28 50.58 27,390 +1.37(+2.78%)
Nov 20, 2017 49.16 49.24 49.16 49.21 8,253 +0.20(+0.41%)
Nov 17, 2017 48.94 49.08 48.94 49.01 16,374 +0.06(+0.12%)
Nov 16, 2017 48.80 49.01 48.80 48.95 9,614 +0.62(+1.28%)
Nov 15, 2017 48.42 48.45 48.31 48.33 6,371 -0.43(-0.88%)
Nov 14, 2017 48.77 48.81 48.57 48.76 7,703 -0.14(-0.29%)
Nov 13, 2017 48.68 48.99 48.68 48.90 32,243 +0.22(+0.45%)
Nov 10, 2017 48.68 48.75 48.68 48.68 6,490 +0.59(+1.23%)
Nov 09, 2017 48.11 48.16 48.00 48.09 15,116 +0.13(+0.27%)
Nov 08, 2017 47.97 48.02 47.94 47.96 5,600 -0.27(-0.56%)
Nov 07, 2017 48.16 48.25 48.08 48.23 10,753 +0.38(+0.79%)
Nov 06, 2017 47.84 47.97 47.80 47.85 11,041 +0.43(+0.91%)
Nov 03, 2017 47.60 47.60 47.33 47.42 18,465 -0.24(-0.50%)
Nov 02, 2017 47.66 47.75 47.64 47.66 12,325 -0.01(-0.02%)
Nov 01, 2017 47.75 47.79 47.67 47.67 14,954 +0.05(+0.10%)
Oct 31, 2017 47.66 47.69 47.62 47.62 8,104 +0.07(+0.15%)
Oct 30, 2017 47.53 47.55 47.43 47.55 6,629 -0.42(-0.88%)
Oct 27, 2017 47.67 48.01 47.67 47.97 10,739 +0.43(+0.90%)
Oct 26, 2017 47.63 47.63 47.52 47.54 3,337 +0.24(+0.51%)
Oct 25, 2017 47.46 47.46 47.21 47.30 10,269 +0.10(+0.21%)
Oct 24, 2017 47.05 47.20 47.05 47.20 4,749 +0.50(+1.07%)
Oct 23, 2017 46.93 46.93 46.70 46.70 15,991 -0.28(-0.60%)
Oct 20, 2017 46.98 46.98 46.84 46.98 8,933 +0.25(+0.53%)
Oct 19, 2017 46.64 46.79 46.60 46.73 26,312 -0.49(-1.04%)
Oct 18, 2017 47.14 47.22 47.06 47.22 16,168 +0.56(+1.20%)
Oct 17, 2017 46.84 46.84 46.66 46.66 14,197 -0.27(-0.58%)
Oct 16, 2017 47.17 47.17 46.78 46.93 21,980 -0.29(-0.61%)
Oct 13, 2017 47.23 47.30 47.22 47.22 10,045 +0.19(+0.40%)
Oct 12, 2017 47.06 47.18 46.97 47.03 55,360 -0.04(-0.08%)
Oct 11, 2017 46.85 47.07 46.83 47.07 37,847 +0.22(+0.47%)
Oct 10, 2017 46.86 46.86 46.78 46.85 9,995 +0.28(+0.60%)
Oct 09, 2017 46.51 46.57 46.35 46.57 21,932 -0.38(-0.81%)
Oct 06, 2017 46.73 47.06 46.64 46.95 48,853 -0.12(-0.25%)
Oct 05, 2017 47.01 47.07 46.93 47.07 12,154 +0.13(+0.28%)
Oct 04, 2017 46.79 46.94 46.79 46.94 36,930 +0.21(+0.45%)
Oct 03, 2017 46.49 46.73 46.44 46.73 42,916 +1.03(+2.25%)
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.