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 (%)
Jul 31, 2018 40.68 41.23 40.68 41.00 5,237 +0.35(+0.85%)
Jul 30, 2018 40.66 40.66 40.55 40.65 12,997 +0.07(+0.17%)
Jul 27, 2018 40.72 40.86 40.57 40.58 3,900 -0.42(-1.02%)
Jul 26, 2018 41.07 41.07 40.88 41.00 12,418 -1.00(-2.38%)
Jul 25, 2018 41.66 42.00 41.59 42.00 14,131 +0.34(+0.82%)
Jul 24, 2018 41.50 41.83 41.50 41.66 10,276 +1.01(+2.48%)
Jul 23, 2018 40.65 40.65 40.53 40.65 8,144 +0.08(+0.20%)
Jul 20, 2018 40.23 40.60 40.23 40.57 5,099 +1.08(+2.73%)
Jul 19, 2018 39.57 39.57 39.43 39.49 7,733 -0.68(-1.70%)
Jul 18, 2018 40.00 40.17 39.88 40.17 2,244 -0.32(-0.79%)
Jul 17, 2018 40.20 40.55 40.20 40.49 1,348 -0.17(-0.42%)
Jul 16, 2018 40.61 40.67 40.56 40.66 6,274 +0.05(+0.14%)
Jul 13, 2018 40.60 40.60 40.60 40.60 283 -0.22(-0.53%)
Jul 12, 2018 40.78 40.84 40.57 40.82 6,291 +1.32(+3.34%)
Jul 11, 2018 39.98 39.98 39.48 39.50 12,364 -1.42(-3.47%)
Jul 10, 2018 40.71 40.92 40.66 40.92 17,131 -0.05(-0.12%)
Jul 09, 2018 40.50 40.97 40.50 40.97 10,339 +1.45(+3.67%)
Jul 06, 2018 39.34 39.63 39.33 39.52 5,391 +0.37(+0.95%)
Jul 05, 2018 39.52 39.52 39.14 39.15 4,039 -0.62(-1.56%)
Jul 03, 2018 39.77 39.77 39.77 0 -0.01(-0.03%)
Jul 02, 2018 39.51 39.78 39.46 39.78 13,381 -1.52(-3.68%)
Jun 29, 2018 41.30 41.30 4,542 +0.78(+1.92%)
Jun 28, 2018 40.26 40.52 40.26 40.52 5,430 +0.11(+0.27%)
Jun 27, 2018 41.05 41.05 40.29 40.41 31,835 -1.26(-3.03%)
Jun 26, 2018 41.73 41.75 41.67 41.67 4,876 -0.48(-1.14%)
Jun 25, 2018 42.32 42.32 41.93 42.15 7,476 -0.94(-2.18%)
Jun 22, 2018 43.18 43.27 43.00 43.09 7,271 +0.47(+1.10%)
Jun 21, 2018 42.95 42.97 42.62 42.62 7,308 -0.87(-2.00%)
Jun 20, 2018 43.55 43.58 43.35 43.49 11,581 +0.28(+0.65%)
Jun 19, 2018 43.07 43.27 43.02 43.21 8,547 -1.43(-3.20%)
Jun 18, 2018 44.66 44.67 44.59 44.64 4,276 -0.64(-1.41%)
Jun 15, 2018 45.28 45.66 45.28 14,741 -0.38(-0.83%)
Jun 14, 2018 46.07 46.09 45.66 45.66 13,493 -0.26(-0.57%)
Jun 13, 2018 46.29 46.29 45.86 45.92 3,547 -0.39(-0.84%)
Jun 12, 2018 46.49 46.49 46.30 46.31 3,524 +0.30(+0.65%)
Jun 11, 2018 45.91 46.01 45.91 46.01 3,677 +0.04(+0.09%)
Jun 08, 2018 45.97 45.97 45.90 45.97 3,205 -0.47(-1.01%)
Jun 07, 2018 46.83 46.83 46.44 46.44 1,983 -0.55(-1.17%)
Jun 06, 2018 47.00 46.74 46.99 9,545 +0.40(+0.86%)
Jun 05, 2018 46.62 46.62 46.41 46.59 5,494 +0.44(+0.96%)
Jun 04, 2018 46.18 46.27 46.15 46.15 3,916 +0.16(+0.35%)
Jun 01, 2018 45.91 45.99 45.87 45.99 13,621 -0.20(-0.43%)
May 31, 2018 46.14 46.23 46.08 46.19 3,553 +0.61(+1.34%)
May 30, 2018 45.21 45.59 45.21 45.58 13,105 -0.06(-0.13%)
May 29, 2018 46.00 46.00 45.51 45.64 8,853 -0.65(-1.41%)
May 25, 2018 46.29 46.29 46.29 0 -0.31(-0.67%)
May 24, 2018 46.70 46.70 46.38 46.60 3,358 -0.30(-0.64%)
May 23, 2018 46.73 46.95 46.70 46.90 12,576 -0.95(-1.99%)
May 22, 2018 47.86 47.89 47.79 47.85 14,220 -0.09(-0.19%)
May 21, 2018 47.81 47.98 47.81 47.94 5,666 +0.54(+1.14%)
May 18, 2018 47.39 47.40 47.37 47.40 4,002 +0.36(+0.77%)
May 17, 2018 47.10 47.14 46.99 47.04 27,336 -0.48(-1.01%)
May 16, 2018 47.34 47.53 47.34 47.52 4,840 +0.16(+0.34%)
May 15, 2018 47.39 47.39 47.14 47.36 18,930 -0.56(-1.17%)
May 14, 2018 47.77 48.09 47.73 47.92 16,691 +0.45(+0.95%)
May 11, 2018 47.40 47.53 47.38 47.47 14,138 -0.36(-0.75%)
May 10, 2018 47.57 47.84 47.56 47.83 2,382 +0.68(+1.44%)
May 09, 2018 47.13 47.15 46.98 47.15 3,689 +0.18(+0.38%)
May 08, 2018 47.00 47.00 46.85 46.97 1,479 +0.44(+0.95%)
May 07, 2018 46.41 46.61 46.41 46.53 1,967 +0.51(+1.11%)
May 04, 2018 45.63 46.07 45.61 46.02 20,106 -0.08(-0.17%)
May 03, 2018 45.96 46.10 45.89 46.10 11,852 +0.64(+1.41%)
May 02, 2018 45.65 45.74 45.46 45.46 4,377 -0.35(-0.76%)
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.