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 (%)
Mar 31, 2017 39.30 39.30 39.15 39.19 11,031 +0.35(+0.90%)
Mar 30, 2017 38.89 38.92 38.84 38.84 2,465 -0.45(-1.15%)
Mar 29, 2017 39.21 39.33 39.21 39.29 6,965 -0.01(-0.03%)
Mar 28, 2017 39.35 39.37 39.30 39.30 4,528 -0.36(-0.91%)
Mar 27, 2017 39.62 39.66 39.47 39.66 4,765 +0.00(+0.00%)
Mar 24, 2017 39.50 39.67 39.50 39.66 18,134 +0.38(+0.97%)
Mar 23, 2017 39.30 39.32 39.23 39.28 7,034 -0.03(-0.08%)
Mar 22, 2017 39.09 39.33 39.09 39.31 44,400 +0.13(+0.33%)
Mar 21, 2017 39.14 39.39 39.14 39.18 8,074 +0.01(+0.03%)
Mar 20, 2017 39.04 39.19 39.04 39.17 20,261 +0.10(+0.25%)
Mar 17, 2017 39.31 39.31 39.04 39.07 6,911 -0.58(-1.46%)
Mar 16, 2017 39.73 39.73 39.62 39.65 7,765 +0.10(+0.25%)
Mar 15, 2017 39.10 39.57 39.10 39.55 3,280 +0.46(+1.19%)
Mar 14, 2017 39.08 39.09 38.97 39.09 7,624 +0.09(+0.22%)
Mar 13, 2017 38.98 39.12 38.98 39.00 7,051 +0.16(+0.40%)
Mar 10, 2017 38.73 38.84 38.73 38.84 3,080 +0.19(+0.50%)
Mar 09, 2017 38.62 38.69 38.56 38.65 6,651 -0.25(-0.64%)
Mar 08, 2017 38.94 38.94 38.90 38.90 2,901 -0.28(-0.72%)
Mar 07, 2017 39.17 39.19 39.13 39.18 5,122 +0.24(+0.63%)
Mar 06, 2017 39.00 39.09 38.94 38.94 10,667 +0.02(+0.05%)
Mar 03, 2017 38.99 38.99 38.90 38.92 2,776 +0.07(+0.18%)
Mar 02, 2017 39.01 39.01 38.84 38.85 2,400 -0.65(-1.65%)
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.