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 31, 2018 31.70 31.82 31.49 31.50 12,900 -0.14(-0.43%)
Dec 28, 2018 31.51 31.79 31.51 31.64 17,700 +0.07(+0.21%)
Dec 27, 2018 31.17 31.57 31.17 31.57 5,773 -0.21(-0.66%)
Dec 26, 2018 31.68 31.78 31.53 31.78 9,174 +0.39(+1.24%)
Dec 24, 2018 31.53 32.16 31.39 31.39 17,000 -0.08(-0.25%)
Dec 21, 2018 31.72 31.72 31.31 31.47 27,400 -0.69(-2.16%)
Dec 20, 2018 32.07 32.29 32.07 32.16 20,644 -2.69(-7.71%)
Dec 19, 2018 35.51 35.59 34.67 34.85 11,629 -0.87(-2.44%)
Dec 18, 2018 35.85 35.92 35.72 35.72 10,782 +0.12(+0.34%)
Dec 17, 2018 35.70 35.82 35.60 35.60 3,226 -0.56(-1.55%)
Dec 14, 2018 36.15 36.20 36.02 36.16 14,800 -0.58(-1.57%)
Dec 13, 2018 36.72 36.75 36.64 36.73 6,832 +0.63(+1.76%)
Dec 12, 2018 36.31 36.52 36.10 36.10 16,575 -0.09(-0.25%)
Dec 11, 2018 36.22 36.22 36.16 36.19 547 +0.36(+1.00%)
Dec 10, 2018 35.81 35.83 35.55 35.83 7,033 -0.18(-0.50%)
Dec 07, 2018 36.25 36.48 35.91 36.01 9,900 -0.08(-0.22%)
Dec 06, 2018 36.20 36.23 36.00 36.09 3,986 -0.94(-2.54%)
Dec 04, 2018 37.57 37.57 37.00 37.03 1,800 -0.27(-0.72%)
Dec 03, 2018 37.50 37.50 37.28 37.30 3,122 +1.18(+3.27%)
Nov 30, 2018 35.83 36.12 35.83 36.12 2,000 +0.30(+0.84%)
Nov 29, 2018 35.74 35.84 35.64 35.82 15,570 -0.63(-1.73%)
Nov 28, 2018 35.81 36.47 35.81 36.45 3,436 +1.05(+2.95%)
Nov 27, 2018 35.50 35.51 35.41 35.41 7,804 -0.38(-1.05%)
Nov 26, 2018 35.81 35.82 35.74 35.78 6,345 -0.01(-0.03%)
Nov 23, 2018 35.73 35.81 35.73 35.79 2,300 -1.10(-2.98%)
Nov 21, 2018 36.89 36.89 36.89 0 +0.56(+1.54%)
Nov 20, 2018 36.24 36.33 36.14 36.33 17,628 -0.77(-2.09%)
Nov 19, 2018 37.30 37.30 37.10 37.10 3,992 -0.29(-0.76%)
Nov 16, 2018 37.13 37.44 37.13 37.39 4,500 +0.25(+0.67%)
Nov 15, 2018 36.72 37.19 36.68 37.14 6,853 +0.89(+2.46%)
Nov 14, 2018 36.57 36.57 36.25 36.25 12,251 -0.59(-1.60%)
Nov 13, 2018 36.50 36.91 36.50 36.84 25,946 +1.11(+3.11%)
Nov 12, 2018 35.88 35.88 35.70 35.73 1,783 +0.08(+0.22%)
Nov 09, 2018 35.76 35.76 35.45 35.65 4,500 -0.47(-1.30%)
Nov 08, 2018 36.55 36.55 36.07 36.12 7,039 -0.97(-2.62%)
Nov 07, 2018 36.92 37.09 36.76 37.09 4,187 +0.34(+0.92%)
Nov 06, 2018 36.85 36.86 36.75 36.75 187,508 -0.29(-0.78%)
Nov 05, 2018 36.90 37.12 36.90 37.04 11,543 -0.30(-0.80%)
Nov 02, 2018 37.66 37.66 37.05 37.34 17,300 +0.19(+0.51%)
Nov 01, 2018 36.15 37.20 36.12 37.15 11,949 +1.32(+3.68%)
Oct 31, 2018 35.74 35.88 35.63 35.83 5,145 +0.75(+2.14%)
Oct 30, 2018 34.84 35.08 34.84 35.08 3,554 +0.73(+2.13%)
Oct 29, 2018 35.05 35.05 34.20 34.35 13,913 -1.51(-4.21%)
Oct 26, 2018 35.68 36.06 35.54 35.86 10,400 -0.51(-1.40%)
Oct 25, 2018 36.00 36.52 35.97 36.37 8,438 +0.89(+2.51%)
Oct 24, 2018 36.15 36.15 35.48 35.48 20,956 -0.67(-1.85%)
Oct 23, 2018 35.67 36.22 35.64 36.15 3,771 -0.73(-1.98%)
Oct 22, 2018 36.61 36.98 36.61 36.88 11,265 +1.76(+5.01%)
Oct 19, 2018 35.44 35.44 35.12 35.12 5,600 +1.09(+3.20%)
Oct 18, 2018 34.50 34.50 34.02 34.03 14,575 -1.14(-3.24%)
Oct 17, 2018 35.38 35.38 35.10 35.17 6,396 -0.43(-1.21%)
Oct 16, 2018 35.55 35.65 35.50 35.60 5,856 -0.12(-0.34%)
Oct 15, 2018 35.67 35.79 35.64 35.72 15,009 -0.40(-1.11%)
Oct 12, 2018 36.20 36.20 35.88 36.12 6,000 +0.09(+0.25%)
Oct 11, 2018 35.57 36.04 35.57 36.03 19,319 -0.37(-1.01%)
Oct 10, 2018 37.03 37.03 36.40 36.40 4,358 -0.92(-2.47%)
Oct 09, 2018 37.32 37.32 37.26 37.32 4,185 -0.09(-0.24%)
Oct 08, 2018 37.11 37.41 37.05 37.41 3,038 -0.58(-1.53%)
Oct 05, 2018 37.72 37.99 37.57 37.99 37,300 +0.26(+0.69%)
Oct 04, 2018 38.08 38.08 37.54 37.73 31,269 -0.81(-2.10%)
Oct 03, 2018 38.79 38.79 38.42 38.54 4,381 -0.19(-0.50%)
Oct 02, 2018 38.68 38.78 38.68 38.73 1,523 -0.64(-1.62%)
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.