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%)
Mar 01, 2017 39.52 39.59 39.49 39.50 9,500 +0.08(+0.21%)
Feb 28, 2017 39.44 39.44 39.42 39.42 1,007 +0.08(+0.20%)
Feb 27, 2017 39.33 39.36 39.30 39.34 4,975 -0.31(-0.79%)
Feb 24, 2017 39.69 39.69 39.60 39.65 2,338 -0.05(-0.12%)
Feb 23, 2017 39.75 39.80 39.62 39.70 6,042 -0.13(-0.33%)
Feb 22, 2017 39.87 39.87 39.82 39.83 3,436 +0.01(+0.03%)
Feb 21, 2017 39.52 39.83 39.52 39.82 34,485 +0.81(+2.08%)
Feb 17, 2017 39.01 39.01 39.01 0 -0.19(-0.48%)
Feb 16, 2017 39.28 39.30 38.93 39.20 9,884 +0.12(+0.29%)
Feb 15, 2017 38.84 39.11 38.84 39.09 20,426 -0.03(-0.09%)
Feb 14, 2017 39.21 39.21 39.04 39.12 9,475 -0.01(-0.03%)
Feb 13, 2017 39.10 39.14 39.05 39.13 28,842 +0.19(+0.49%)
Feb 10, 2017 38.88 39.00 38.80 38.94 17,861 +0.35(+0.91%)
Feb 09, 2017 38.81 38.81 38.59 38.59 3,277 +0.03(+0.08%)
Feb 08, 2017 38.41 38.58 38.41 38.56 6,052 +0.19(+0.50%)
Feb 07, 2017 38.53 38.53 38.35 38.37 3,625 -0.29(-0.75%)
Feb 06, 2017 38.80 38.80 38.66 38.66 5,228 -0.08(-0.21%)
Feb 03, 2017 38.82 38.85 38.74 38.74 3,589 -0.33(-0.84%)
Feb 02, 2017 39.10 39.10 39.01 39.07 3,893 +0.13(+0.34%)
Feb 01, 2017 38.95 38.97 38.87 38.94 6,804 +0.02(+0.05%)
Jan 31, 2017 38.87 38.96 38.84 38.92 1,180 +0.06(+0.15%)
Jan 30, 2017 38.71 38.86 38.68 38.86 5,399 +0.11(+0.29%)
Jan 27, 2017 38.75 38.78 38.71 38.75 3,237 +0.02(+0.05%)
Jan 26, 2017 38.86 38.86 38.69 38.73 9,072 +0.01(+0.03%)
Jan 25, 2017 38.58 38.80 38.58 38.72 5,934 +0.18(+0.47%)
Jan 24, 2017 38.62 38.62 38.54 38.54 2,146 -0.03(-0.08%)
Jan 23, 2017 38.50 38.63 38.49 38.57 8,372 +0.25(+0.65%)
Jan 20, 2017 38.28 38.45 38.28 38.32 14,972 +0.37(+0.97%)
Jan 19, 2017 38.00 38.00 37.89 37.95 7,975 -0.19(-0.50%)
Jan 18, 2017 38.24 38.40 38.14 38.14 26,825 +0.12(+0.32%)
Jan 17, 2017 38.11 38.12 38.01 38.02 12,591 +0.09(+0.24%)
Jan 13, 2017 37.93 37.93 37.93 0 +0.17(+0.45%)
Jan 12, 2017 37.81 37.85 37.75 37.76 2,703 -0.02(-0.05%)
Jan 11, 2017 37.62 37.84 37.62 37.78 13,206 -0.34(-0.89%)
Jan 10, 2017 38.05 38.12 38.05 38.12 5,876 -0.05(-0.13%)
Jan 09, 2017 38.22 38.28 38.15 38.17 4,801 +0.01(+0.03%)
Jan 06, 2017 38.38 38.38 38.10 38.16 16,875 -0.63(-1.62%)
Jan 05, 2017 38.50 38.79 38.50 38.79 24,464 +0.45(+1.17%)
Jan 04, 2017 38.18 38.40 38.18 38.34 12,675 +0.81(+2.16%)
Jan 03, 2017 37.51 37.56 37.41 37.53 2,160 +0.61(+1.65%)
Dec 30, 2016 36.92 36.92 36.92 0 -0.09(-0.24%)
Dec 29, 2016 37.07 37.07 36.90 37.01 14,786 +0.11(+0.30%)
Dec 28, 2016 37.10 37.10 36.90 36.90 15,213 -0.39(-1.05%)
Dec 27, 2016 37.40 37.44 35.71 37.29 14,297 +0.19(+0.51%)
Dec 23, 2016 37.10 37.10 37.10 0 -0.24(-0.64%)
Dec 22, 2016 37.58 37.58 37.33 37.34 12,418 -0.19(-0.51%)
Dec 21, 2016 37.77 37.77 37.49 37.53 14,593 +0.17(+0.46%)
Dec 20, 2016 37.31 37.36 37.19 37.36 70,818 -0.10(-0.27%)
Dec 19, 2016 37.78 37.78 37.44 37.46 28,715 -0.43(-1.13%)
Dec 16, 2016 38.17 38.17 37.88 37.89 12,853 -0.16(-0.42%)
Dec 15, 2016 38.03 38.14 38.03 38.05 37,392 -0.24(-0.63%)
Dec 14, 2016 38.80 38.90 38.29 38.29 12,987 -0.70(-1.79%)
Dec 13, 2016 38.99 39.07 38.95 38.99 24,104 -0.07(-0.18%)
Dec 12, 2016 38.99 39.06 38.65 39.06 126,150 -0.88(-2.19%)
Dec 09, 2016 40.07 40.07 39.88 39.94 4,459 +0.15(+0.36%)
Dec 08, 2016 39.89 39.89 39.71 39.79 11,393 -0.22(-0.55%)
Dec 07, 2016 40.20 40.20 39.96 40.01 13,687 +0.19(+0.48%)
Dec 06, 2016 39.97 39.97 39.82 39.82 20,224 -0.29(-0.72%)
Dec 05, 2016 40.14 40.19 40.04 40.11 35,249 -0.69(-1.69%)
Dec 02, 2016 40.55 40.80 40.52 40.80 13,044 -0.30(-0.73%)
Dec 01, 2016 40.82 41.33 40.80 41.10 638,406 +0.57(+1.41%)
Nov 30, 2016 40.67 40.67 40.52 40.53 13,873 -0.38(-0.93%)
Nov 29, 2016 40.71 40.97 40.71 40.91 17,105 +0.63(+1.56%)
Nov 28, 2016 40.23 40.35 40.23 40.28 14,868 +0.16(+0.40%)
Nov 25, 2016 40.14 40.30 40.12 40.12 9,152 +0.51(+1.29%)
Nov 23, 2016 39.61 39.61 39.61 0 -0.17(-0.44%)
Nov 22, 2016 39.86 39.86 39.72 39.78 7,643 +0.40(+1.03%)
Nov 21, 2016 39.39 39.47 39.38 39.38 6,734 +0.32(+0.82%)
Nov 18, 2016 39.18 39.18 39.00 39.06 6,928 -0.25(-0.64%)
Nov 17, 2016 39.23 39.31 39.23 39.31 2,689 +0.07(+0.18%)
Nov 16, 2016 39.13 39.24 39.05 39.24 12,690 -0.06(-0.15%)
Nov 15, 2016 39.25 39.30 39.24 39.30 5,780 +0.05(+0.13%)
Nov 14, 2016 39.49 39.49 39.24 39.25 16,669 -0.09(-0.23%)
Nov 11, 2016 39.37 39.37 39.09 39.34 8,816 +0.43(+1.11%)
Nov 10, 2016 39.13 39.16 38.80 38.91 13,554 -0.12(-0.31%)
Nov 09, 2016 38.85 39.31 38.85 39.03 25,356 -0.22(-0.56%)
Nov 08, 2016 38.99 39.27 38.99 39.25 5,263 +0.26(+0.67%)
Nov 07, 2016 38.82 39.01 38.82 38.99 5,144 +0.20(+0.52%)
Nov 04, 2016 38.76 38.90 38.76 38.79 5,951 -0.24(-0.61%)
Nov 03, 2016 38.98 39.09 38.98 39.03 7,424 +0.34(+0.88%)
Nov 02, 2016 38.83 38.85 38.69 38.69 4,725 -0.22(-0.57%)
Nov 01, 2016 39.14 39.14 38.85 38.91 7,953 +0.21(+0.54%)
Oct 31, 2016 38.64 38.72 38.64 38.70 3,812 -0.00(-0.00%)
Oct 28, 2016 38.76 38.76 38.70 38.70 3,411 -0.03(-0.08%)
Oct 27, 2016 38.81 38.87 38.73 38.73 6,695 -0.27(-0.69%)
Oct 26, 2016 39.07 39.09 39.00 39.00 2,737 -0.20(-0.51%)
Oct 25, 2016 39.13 39.20 39.13 39.20 868 -0.10(-0.25%)
Oct 24, 2016 39.30 39.42 39.30 39.30 5,215 +0.53(+1.37%)
Oct 21, 2016 38.83 38.87 38.49 38.77 4,576 -0.07(-0.18%)
Oct 20, 2016 38.89 38.89 38.84 38.84 1,953 -0.02(-0.05%)
Oct 19, 2016 39.10 39.10 38.86 38.86 25,317 -0.16(-0.41%)
Oct 18, 2016 39.04 39.15 39.02 39.02 12,522 +0.68(+1.77%)
Oct 17, 2016 38.55 38.55 38.34 38.34 22,046 -0.59(-1.52%)
Oct 14, 2016 39.04 39.04 38.86 38.93 6,264 +0.14(+0.36%)
Oct 13, 2016 38.80 38.84 38.60 38.79 2,539 -0.06(-0.15%)
Oct 12, 2016 38.81 38.92 38.81 38.85 14,709 +0.00(+0.00%)
Oct 11, 2016 38.92 38.99 38.85 38.85 11,406 -0.23(-0.58%)
Oct 10, 2016 38.91 39.10 38.91 39.08 7,332 +0.28(+0.71%)
Oct 07, 2016 38.90 38.90 38.68 38.80 5,880 +0.09(+0.23%)
Oct 06, 2016 38.75 38.77 38.68 38.71 18,416 +0.26(+0.68%)
Oct 05, 2016 38.78 38.78 38.45 38.45 17,277 +0.01(+0.03%)
Oct 04, 2016 38.72 38.72 38.44 38.44 9,025 -0.12(-0.31%)
Oct 03, 2016 38.61 38.64 38.44 38.56 8,870 +0.14(+0.36%)
Sep 30, 2016 38.50 38.65 38.42 38.42 7,966 +0.07(+0.18%)
Sep 29, 2016 38.35 38.51 38.29 38.35 5,282 +0.10(+0.26%)
Sep 28, 2016 38.24 38.26 38.17 38.25 9,282 +0.05(+0.13%)
Sep 27, 2016 38.16 38.22 38.09 38.20 9,878 +0.31(+0.82%)
Sep 26, 2016 37.97 37.97 37.79 37.89 32,273 -0.78(-2.01%)
Sep 23, 2016 38.63 38.67 38.57 38.67 2,426 -0.12(-0.31%)
Sep 22, 2016 39.08 39.13 38.79 38.79 7,005 +0.02(+0.05%)
Sep 21, 2016 38.50 38.79 38.50 38.77 3,627 +0.39(+1.02%)
Sep 20, 2016 38.66 38.66 38.38 38.38 10,742 -0.36(-0.93%)
Sep 19, 2016 38.65 38.77 38.65 38.74 22,695 +0.13(+0.34%)
Sep 16, 2016 38.44 38.61 38.35 38.61 5,044 +0.01(+0.04%)
Sep 15, 2016 38.52 38.60 38.26 38.60 5,084 +0.51(+1.33%)
Sep 14, 2016 38.25 38.35 38.09 38.09 33,094 -0.28(-0.73%)
Sep 13, 2016 38.51 38.51 38.15 38.37 36,135 -0.47(-1.21%)
Sep 12, 2016 38.35 38.84 38.23 38.84 31,299 -0.04(-0.10%)
Sep 09, 2016 39.20 39.20 38.88 38.88 21,276 -0.85(-2.14%)
Sep 08, 2016 39.79 39.79 39.63 39.73 26,455 +0.18(+0.46%)
Sep 07, 2016 39.86 39.86 39.55 39.55 21,464 -0.25(-0.63%)
Sep 06, 2016 39.64 39.80 39.54 39.80 24,127 +0.40(+1.02%)
Sep 02, 2016 39.55 39.40 39.40 39.40 8,200 +0.21(+0.54%)
Sep 01, 2016 39.12 39.19 39.04 39.19 5,115 -0.20(-0.52%)
Aug 31, 2016 39.44 39.45 39.34 39.39 8,716 +0.26(+0.68%)
Aug 30, 2016 39.26 39.26 39.09 39.13 8,820 -0.12(-0.31%)
Aug 29, 2016 39.03 39.25 39.03 39.25 21,363 +0.17(+0.44%)
Aug 26, 2016 39.23 39.48 38.82 39.08 34,411 -0.04(-0.10%)
Aug 25, 2016 39.13 39.25 39.11 39.12 27,248 -0.51(-1.29%)
Aug 24, 2016 39.50 39.63 39.50 39.63 14,563 -0.21(-0.53%)
Aug 23, 2016 39.77 39.84 39.68 39.84 25,110 +0.16(+0.40%)
Aug 22, 2016 39.80 39.80 39.61 39.68 9,898 -0.39(-0.97%)
Aug 19, 2016 39.95 40.14 39.85 40.07 19,011 -0.03(-0.07%)
Aug 18, 2016 40.14 40.15 40.00 40.10 11,835 -0.17(-0.42%)
Aug 17, 2016 40.23 40.27 39.97 40.27 41,211 -0.14(-0.35%)
Aug 16, 2016 40.56 40.56 40.34 40.41 52,778 -0.38(-0.93%)
Aug 15, 2016 40.41 40.79 40.41 40.79 63,685 +1.81(+4.64%)
Aug 12, 2016 39.00 39.15 38.97 38.98 36,070 +0.57(+1.48%)
Aug 11, 2016 38.42 38.56 38.41 38.41 14,877 -0.06(-0.16%)
Aug 10, 2016 38.62 38.62 38.47 38.47 9,049 +0.01(+0.03%)
Aug 09, 2016 38.58 38.71 38.46 38.46 14,012 +0.32(+0.84%)
Aug 08, 2016 38.06 38.23 37.50 38.14 52,597 +0.18(+0.47%)
Aug 05, 2016 37.90 37.96 37.86 37.96 29,891 +0.00(+0.00%)
Aug 04, 2016 37.93 38.00 37.86 37.96 12,397 +0.27(+0.72%)
Aug 03, 2016 37.73 37.82 37.69 37.69 34,399 +0.01(+0.03%)
Aug 02, 2016 37.44 37.69 37.44 37.68 128,099 +0.30(+0.80%)
Aug 01, 2016 37.45 37.56 37.32 37.38 63,657 -0.67(-1.76%)
Jul 29, 2016 37.90 38.10 37.85 38.05 18,067 +0.14(+0.37%)
Jul 28, 2016 38.01 38.05 37.91 37.91 14,754 +0.24(+0.64%)
Jul 27, 2016 37.79 37.89 37.67 37.67 45,628 -0.85(-2.21%)
Jul 26, 2016 38.49 38.65 38.49 38.52 13,257 +0.48(+1.26%)
Jul 25, 2016 38.12 38.12 37.99 38.04 14,624 -0.12(-0.31%)
Jul 22, 2016 37.99 38.16 37.99 38.16 6,267 -0.17(-0.44%)
Jul 21, 2016 38.27 38.33 38.12 38.33 11,047 +0.07(+0.20%)
Jul 20, 2016 38.14 38.28 38.14 38.26 7,113 +0.25(+0.64%)
Jul 19, 2016 38.20 38.20 38.00 38.01 23,716 -0.19(-0.50%)
Jul 18, 2016 38.25 38.37 38.16 38.20 6,597 -0.33(-0.86%)
Jul 15, 2016 38.56 38.56 38.48 38.53 9,532 +0.02(+0.05%)
Jul 14, 2016 38.70 38.70 38.51 38.51 23,308 -0.20(-0.52%)
Jul 13, 2016 38.71 38.95 38.71 38.71 54,725 +0.00(+0.00%)
Jul 12, 2016 38.69 38.80 38.60 38.71 25,373 +1.08(+2.87%)
Jul 11, 2016 37.66 37.66 37.55 37.63 19,259 -0.16(-0.41%)
Jul 08, 2016 37.70 37.80 37.70 37.79 3,267 +0.41(+1.09%)
Jul 07, 2016 37.60 37.67 37.38 37.38 4,727 -0.40(-1.06%)
Jul 06, 2016 37.52 37.78 37.45 37.78 8,101 +0.46(+1.23%)
Jul 05, 2016 37.56 37.56 37.14 37.32 49,978 +0.44(+1.19%)
Jul 01, 2016 36.83 36.88 36.88 36.88 31,200 -0.17(-0.46%)
Jun 30, 2016 36.89 37.05 36.77 37.05 12,561 +0.08(+0.22%)
Jun 29, 2016 36.70 37.05 36.70 36.97 21,602 +0.49(+1.34%)
Jun 28, 2016 36.61 36.67 36.39 36.48 6,357 +0.52(+1.45%)
Jun 27, 2016 36.23 36.23 35.93 35.96 6,503 +0.10(+0.28%)
Jun 24, 2016 36.01 36.43 35.86 35.86 38,069 -1.26(-3.39%)
Jun 23, 2016 37.02 37.23 37.02 37.12 5,373 +0.14(+0.38%)
Jun 22, 2016 37.07 37.13 36.98 36.98 7,765 +0.41(+1.12%)
Jun 21, 2016 36.56 36.64 36.51 36.57 6,995 -0.25(-0.68%)
Jun 20, 2016 36.83 36.86 36.70 36.82 10,377 +0.31(+0.85%)
Jun 17, 2016 36.46 36.59 36.43 36.51 2,277 -0.01(-0.03%)
Jun 16, 2016 36.20 36.56 36.06 36.52 17,214 +0.36(+1.00%)
Jun 15, 2016 36.50 36.51 36.16 36.16 13,604 +0.04(+0.11%)
Jun 14, 2016 36.03 36.12 35.79 36.12 17,064 +0.42(+1.18%)
Jun 13, 2016 35.96 35.96 35.67 35.70 84,668 -0.81(-2.22%)
Jun 10, 2016 36.69 36.69 36.50 36.51 37,234 -0.71(-1.90%)
Jun 09, 2016 37.24 37.27 37.21 37.22 5,150 -0.19(-0.51%)
Jun 08, 2016 37.35 37.45 37.34 37.41 6,155 -0.19(-0.51%)
Jun 07, 2016 37.73 37.77 37.60 37.60 32,195 -0.18(-0.48%)
Jun 06, 2016 37.73 37.87 37.66 37.78 37,749 -0.11(-0.29%)
Jun 03, 2016 37.70 37.95 37.70 37.89 12,368 +0.42(+1.12%)
Jun 02, 2016 37.37 37.54 37.25 37.47 27,006 +0.30(+0.81%)
Jun 01, 2016 37.30 37.31 37.16 37.17 46,458 -0.58(-1.54%)
May 31, 2016 37.79 37.79 37.34 37.75 99,495 +1.69(+4.69%)
May 27, 2016 36.04 36.06 36.06 36.06 4,900 +0.03(+0.09%)
May 26, 2016 36.09 36.14 35.97 36.03 44,193 +0.04(+0.10%)
May 25, 2016 36.09 36.11 35.94 35.99 31,809 -0.29(-0.80%)
May 24, 2016 36.07 36.34 36.07 36.28 13,595 +0.17(+0.47%)
May 23, 2016 36.15 36.25 36.11 36.11 3,104 +0.01(+0.03%)
May 20, 2016 36.10 36.17 36.10 36.10 8,789 +0.35(+0.98%)
May 19, 2016 35.77 35.87 35.62 35.75 79,136 +0.10(+0.28%)
May 18, 2016 35.74 36.02 35.63 35.65 71,736 -0.36(-1.00%)
May 17, 2016 36.38 36.38 36.01 36.01 16,605 -0.43(-1.18%)
May 16, 2016 36.23 36.50 36.23 36.44 47,815 +0.48(+1.33%)
May 13, 2016 36.29 36.29 35.94 35.96 13,541 -0.33(-0.91%)
May 12, 2016 36.48 36.68 36.27 36.29 63,423 -0.02(-0.06%)
May 11, 2016 36.63 36.63 36.31 36.31 8,466 -0.29(-0.79%)
May 10, 2016 36.42 36.69 36.42 36.60 15,586 +0.59(+1.64%)
May 09, 2016 36.41 36.41 36.01 36.01 35,400 -1.02(-2.75%)
May 06, 2016 37.16 37.36 37.03 37.03 20,986 -1.25(-3.27%)
May 05, 2016 38.39 38.39 38.19 38.28 21,812 +0.17(+0.45%)
May 04, 2016 38.27 38.30 38.04 38.11 19,989 -0.12(-0.31%)
May 03, 2016 38.59 38.59 38.23 38.23 11,595 +0.21(+0.55%)
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.