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 30, 2017 47.88 47.88 47.72 47.86 5,330 -0.21(-0.43%)
Nov 29, 2017 48.36 48.36 48.03 48.07 7,538 -0.51(-1.05%)
Nov 28, 2017 48.46 48.61 48.46 48.58 6,233 +0.16(+0.33%)
Nov 27, 2017 48.51 48.51 48.34 48.42 6,150 -0.66(-1.34%)
Nov 24, 2017 49.29 49.31 49.08 49.08 16,018 -1.42(-2.81%)
Nov 22, 2017 50.50 50.53 50.46 50.50 9,763 -0.08(-0.16%)
Nov 21, 2017 50.41 50.67 50.28 50.58 27,390 +1.37(+2.78%)
Nov 20, 2017 49.16 49.24 49.16 49.21 8,253 +0.20(+0.41%)
Nov 17, 2017 48.94 49.08 48.94 49.01 16,374 +0.06(+0.12%)
Nov 16, 2017 48.80 49.01 48.80 48.95 9,614 +0.62(+1.28%)
Nov 15, 2017 48.42 48.45 48.31 48.33 6,371 -0.43(-0.88%)
Nov 14, 2017 48.77 48.81 48.57 48.76 7,703 -0.14(-0.29%)
Nov 13, 2017 48.68 48.99 48.68 48.90 32,243 +0.22(+0.45%)
Nov 10, 2017 48.68 48.75 48.68 48.68 6,490 +0.59(+1.23%)
Nov 09, 2017 48.11 48.16 48.00 48.09 15,116 +0.13(+0.27%)
Nov 08, 2017 47.97 48.02 47.94 47.96 5,600 -0.27(-0.56%)
Nov 07, 2017 48.16 48.25 48.08 48.23 10,753 +0.38(+0.79%)
Nov 06, 2017 47.84 47.97 47.80 47.85 11,041 +0.43(+0.91%)
Nov 03, 2017 47.60 47.60 47.33 47.42 18,465 -0.24(-0.50%)
Nov 02, 2017 47.66 47.75 47.64 47.66 12,325 -0.01(-0.02%)
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.