Indicators

China ETF Vaneck (NY: PEK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.68	45.68	45.53	45.53	15,916	+0.30(+0.66%)
Sep 28, 2017	45.20	45.23	45.13	45.23	34,827	+0.04(+0.09%)
Sep 27, 2017	45.30	45.30	45.18	45.19	26,037	-0.11(-0.24%)
Sep 26, 2017	45.42	45.50	45.30	45.30	66,130	+0.08(+0.18%)
Sep 25, 2017	45.59	45.59	45.15	45.22	174,953	-0.75(-1.63%)
Sep 22, 2017	46.00	46.03	45.96	45.97	15,008	-0.05(-0.12%)
Sep 21, 2017	46.02	46.06	46.00	46.02	27,296	+0.00(+0.01%)
Sep 20, 2017	46.15	46.24	46.00	46.02	15,399	+0.28(+0.61%)
Sep 19, 2017	46.01	46.01	45.74	45.74	66,507	-0.47(-1.02%)
Sep 18, 2017	46.64	46.67	46.12	46.21	516,750	-0.37(-0.79%)
Sep 15, 2017	46.62	46.62	46.50	46.58	17,346	+0.19(+0.41%)
Sep 14, 2017	46.41	46.44	46.27	46.39	25,958	-0.21(-0.45%)
Sep 13, 2017	46.69	46.71	46.57	46.60	93,367	+0.01(+0.02%)
Sep 12, 2017	46.50	46.60	46.48	46.59	9,099	+0.08(+0.17%)
Sep 11, 2017	46.53	46.53	46.42	46.51	14,893	-0.18(-0.39%)
Sep 08, 2017	46.88	46.88	46.60	46.69	15,455	-0.04(-0.09%)
Sep 07, 2017	46.65	46.85	46.65	46.73	36,054	+0.04(+0.09%)
Sep 06, 2017	46.55	46.77	46.55	46.69	36,953	+0.00(+0.00%)
Sep 05, 2017	46.79	46.79	46.58	46.69	31,427	+0.29(+0.62%)

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.