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 (%)
Nov 29, 2019 39.28 39.37 39.27 39.27 4,000 -0.72(-1.79%)
Nov 27, 2019 39.98 40.00 39.97 39.99 1,200 -0.00(-0.01%)
Nov 26, 2019 39.81 39.99 39.81 39.99 3,329 +0.24(+0.61%)
Nov 25, 2019 39.72 39.84 39.72 39.75 8,568 +0.29(+0.74%)
Nov 22, 2019 39.51 39.51 39.36 39.46 1,700 -0.51(-1.28%)
Nov 21, 2019 39.93 39.98 39.90 39.97 20,752 +0.01(+0.03%)
Nov 20, 2019 40.14 40.21 39.93 39.96 5,017 -0.53(-1.31%)
Nov 19, 2019 40.51 40.54 40.49 40.49 1,633 +0.31(+0.78%)
Nov 18, 2019 40.11 40.23 40.11 40.18 2,335 +0.07(+0.17%)
Nov 15, 2019 40.14 40.14 40.11 40.11 1,000 -0.34(-0.84%)
Nov 14, 2019 40.29 40.45 40.25 40.45 4,492 +0.34(+0.85%)
Nov 13, 2019 40.13 40.13 40.03 40.11 623 -0.01(-0.03%)
Nov 12, 2019 40.25 40.25 40.11 40.12 943 -0.57(-1.39%)
Nov 11, 2019 40.31 40.69 40.31 40.69 9,016 -0.44(-1.07%)
Nov 08, 2019 41.13 41.23 41.11 41.13 5,200 -0.42(-1.01%)
Nov 07, 2019 41.53 41.74 41.53 41.55 7,868 +0.50(+1.21%)
Nov 06, 2019 41.15 41.20 41.00 41.05 1,932 -0.24(-0.58%)
Nov 05, 2019 41.35 41.35 41.26 41.29 5,258 +0.37(+0.91%)
Nov 04, 2019 41.00 41.12 40.92 40.92 11,453 +0.26(+0.64%)
Nov 01, 2019 40.50 40.68 40.50 40.66 2,400 +0.72(+1.80%)
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%)
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.