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, 2019 39.69 39.94 39.68 39.94 2,389 -0.05(-0.12%)
Oct 30, 2019 39.73 39.99 39.73 39.99 1,210 +0.00(+0.01%)
Oct 29, 2019 40.03 40.07 39.98 39.98 1,777 -0.38(-0.93%)
Oct 28, 2019 40.27 40.41 40.27 40.36 10,834 +0.28(+0.70%)
Oct 25, 2019 39.89 40.10 39.89 40.08 2,500 +0.36(+0.91%)
Oct 24, 2019 39.54 39.72 39.54 39.72 6,320 +0.00(+0.00%)
Oct 23, 2019 39.61 39.72 39.61 39.72 3,453 +0.00(+0.00%)
Oct 22, 2019 39.76 39.76 39.72 39.72 1,466 -0.06(-0.15%)
Oct 21, 2019 39.63 39.78 39.63 39.78 1,746 +0.33(+0.84%)
Oct 18, 2019 39.54 39.54 39.43 39.45 6,300 -0.68(-1.68%)
Oct 17, 2019 40.14 40.14 40.09 40.13 2,252 +0.25(+0.62%)
Oct 16, 2019 39.96 39.96 39.88 39.88 913 -0.37(-0.91%)
Oct 15, 2019 40.11 40.25 40.11 40.25 1,487 -0.07(-0.18%)
Oct 14, 2019 40.31 40.38 40.31 40.32 1,212 +0.21(+0.52%)
Oct 11, 2019 40.00 40.25 40.00 40.11 6,100 +0.47(+1.19%)
Oct 10, 2019 39.65 39.65 39.45 39.64 2,865 +0.71(+1.82%)
Oct 09, 2019 38.91 39.03 38.91 38.93 3,295 +0.50(+1.31%)
Oct 08, 2019 38.47 38.68 38.32 38.43 10,693 -0.03(-0.08%)
Oct 07, 2019 38.30 38.69 38.30 38.46 8,281 -0.13(-0.35%)
Oct 04, 2019 38.59 38.59 38.59 38.59 300 +0.03(+0.09%)
Oct 03, 2019 38.22 38.56 38.22 38.56 1,554 +0.36(+0.93%)
Oct 02, 2019 38.18 38.20 38.11 38.20 3,154 -0.09(-0.23%)
Oct 01, 2019 38.41 38.41 38.26 38.29 2,979 -0.24(-0.62%)
Sep 30, 2019 38.61 38.61 38.51 38.53 1,839 +0.09(+0.23%)
Sep 27, 2019 38.61 38.89 38.36 38.44 2,800 -0.45(-1.16%)
Sep 26, 2019 39.08 39.08 38.89 38.89 1,322 -0.49(-1.25%)
Sep 25, 2019 39.26 39.38 39.26 39.38 475 -0.08(-0.21%)
Sep 24, 2019 39.70 39.70 39.47 39.47 319 +0.00(+0.01%)
Sep 23, 2019 39.26 39.47 39.26 39.47 1,875 -0.06(-0.15%)
Sep 20, 2019 39.87 39.87 39.52 39.52 200 -0.44(-1.09%)
Sep 19, 2019 40.03 40.10 39.96 39.96 1,817 +0.11(+0.29%)
Sep 18, 2019 39.84 39.85 39.75 39.84 2,039 +0.01(+0.02%)
Sep 17, 2019 39.60 39.84 39.60 39.84 1,014 -0.61(-1.51%)
Sep 16, 2019 40.66 40.66 40.45 40.45 938 -0.56(-1.36%)
Sep 13, 2019 40.89 41.00 40.89 41.00 1,100 +0.31(+0.77%)
Sep 12, 2019 40.55 40.85 40.45 40.69 5,492 +0.55(+1.37%)
Sep 11, 2019 40.04 40.14 39.95 40.14 4,566 -0.25(-0.62%)
Sep 10, 2019 40.31 40.39 40.25 40.39 518 +0.10(+0.25%)
Sep 09, 2019 40.31 40.42 40.29 40.29 9,392 +0.08(+0.20%)
Sep 06, 2019 40.21 40.30 40.21 40.21 4,000 +0.15(+0.37%)
Sep 05, 2019 39.92 40.06 39.91 40.06 25,881 +0.72(+1.83%)
Sep 04, 2019 39.18 39.34 39.18 39.34 1,136 +0.55(+1.42%)
Sep 03, 2019 38.63 38.79 38.63 38.79 2,754 +0.31(+0.81%)
Aug 30, 2019 38.63 38.63 38.44 38.48 2,300 -0.39(-1.00%)
Aug 29, 2019 38.83 38.91 38.77 38.87 7,867 +0.39(+1.01%)
Aug 28, 2019 38.24 38.48 38.24 38.48 5,924 +0.01(+0.01%)
Aug 27, 2019 38.79 38.79 38.47 38.47 3,265 +0.25(+0.67%)
Aug 26, 2019 38.17 38.25 38.14 38.22 3,970 +0.41(+1.08%)
Aug 23, 2019 38.65 38.75 37.81 37.81 6,500 -0.89(-2.31%)
Aug 22, 2019 38.77 38.81 38.57 38.70 3,681 -0.26(-0.66%)
Aug 21, 2019 38.85 38.96 38.77 38.96 1,570 +0.27(+0.71%)
Aug 20, 2019 38.70 38.72 38.69 38.69 558 +0.03(+0.07%)
Aug 19, 2019 38.88 38.92 38.66 38.66 2,266 +0.46(+1.21%)
Aug 16, 2019 37.99 38.27 37.99 38.20 6,400 +0.59(+1.57%)
Aug 15, 2019 37.61 37.70 37.53 37.61 25,320 +0.33(+0.89%)
Aug 14, 2019 37.50 37.56 37.28 37.28 7,234 -1.25(-3.24%)
Aug 13, 2019 37.25 38.53 37.25 38.53 9,828 +1.45(+3.91%)
Aug 12, 2019 37.15 37.24 37.04 37.08 9,705 +0.01(+0.03%)
Aug 09, 2019 37.06 37.18 36.92 37.07 16,600 -0.84(-2.22%)
Aug 08, 2019 37.50 37.91 37.50 37.91 7,588 +0.73(+1.96%)
Aug 07, 2019 36.73 37.22 36.71 37.18 11,028 -0.26(-0.69%)
Aug 06, 2019 37.43 37.44 37.10 37.44 8,056 +0.97(+2.66%)
Aug 05, 2019 37.26 37.33 36.43 36.47 9,378 -1.83(-4.77%)
Aug 02, 2019 38.70 38.70 38.30 38.30 400 +0.11(+0.28%)
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.