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 (%)
Aug 31, 2018 38.26 38.26 38.26 0 +0.19(+0.50%)
Aug 30, 2018 38.45 38.45 38.07 38.07 2,486 -1.25(-3.18%)
Aug 29, 2018 39.11 39.32 39.05 39.32 7,975 -0.01(-0.02%)
Aug 28, 2018 39.48 39.48 39.33 39.33 1,674 -0.26(-0.66%)
Aug 27, 2018 39.58 39.72 39.58 39.59 4,231 +0.91(+2.35%)
Aug 24, 2018 38.35 38.68 38.35 38.68 2,700 +0.95(+2.52%)
Aug 23, 2018 38.06 38.06 37.72 37.73 3,090 -0.37(-0.97%)
Aug 22, 2018 38.28 38.28 38.10 38.10 7,273 -0.48(-1.24%)
Aug 21, 2018 38.40 38.60 38.40 38.58 3,956 +0.93(+2.47%)
Aug 20, 2018 37.76 37.76 37.56 37.65 3,570 -0.46(-1.21%)
Aug 17, 2018 37.14 38.14 37.14 38.11 14,300 +0.48(+1.28%)
Aug 16, 2018 37.68 37.84 37.61 37.63 2,588 +0.59(+1.59%)
Aug 15, 2018 37.11 37.11 36.78 37.04 7,533 -1.63(-4.22%)
Aug 14, 2018 38.42 38.71 38.42 38.67 8,666 +0.11(+0.29%)
Aug 13, 2018 38.73 38.91 38.56 38.56 4,227 -0.21(-0.54%)
Aug 10, 2018 38.98 39.07 38.72 38.77 9,700 -0.68(-1.72%)
Aug 09, 2018 39.38 39.50 39.30 39.45 16,191 +1.25(+3.27%)
Aug 08, 2018 38.11 38.27 37.95 38.20 3,864 -0.93(-2.38%)
Aug 07, 2018 38.89 39.14 38.89 39.13 8,770 +1.32(+3.49%)
Aug 06, 2018 37.70 37.85 37.58 37.81 9,017 -0.49(-1.28%)
Aug 03, 2018 38.34 38.40 38.28 38.30 5,600 -0.30(-0.78%)
Aug 02, 2018 38.44 38.63 38.35 38.60 7,603 -0.90(-2.27%)
Aug 01, 2018 39.70 39.70 39.50 39.50 10,125 -1.50(-3.65%)
Jul 31, 2018 40.68 41.23 40.68 41.00 5,237 +0.35(+0.85%)
Jul 30, 2018 40.66 40.66 40.55 40.65 12,997 +0.07(+0.17%)
Jul 27, 2018 40.72 40.86 40.57 40.58 3,900 -0.42(-1.02%)
Jul 26, 2018 41.07 41.07 40.88 41.00 12,418 -1.00(-2.38%)
Jul 25, 2018 41.66 42.00 41.59 42.00 14,131 +0.34(+0.82%)
Jul 24, 2018 41.50 41.83 41.50 41.66 10,276 +1.01(+2.48%)
Jul 23, 2018 40.65 40.65 40.53 40.65 8,144 +0.08(+0.20%)
Jul 20, 2018 40.23 40.60 40.23 40.57 5,099 +1.08(+2.73%)
Jul 19, 2018 39.57 39.57 39.43 39.49 7,733 -0.68(-1.70%)
Jul 18, 2018 40.00 40.17 39.88 40.17 2,244 -0.32(-0.79%)
Jul 17, 2018 40.20 40.55 40.20 40.49 1,348 -0.17(-0.42%)
Jul 16, 2018 40.61 40.67 40.56 40.66 6,274 +0.05(+0.14%)
Jul 13, 2018 40.60 40.60 40.60 40.60 283 -0.22(-0.53%)
Jul 12, 2018 40.78 40.84 40.57 40.82 6,291 +1.32(+3.34%)
Jul 11, 2018 39.98 39.98 39.48 39.50 12,364 -1.42(-3.47%)
Jul 10, 2018 40.71 40.92 40.66 40.92 17,131 -0.05(-0.12%)
Jul 09, 2018 40.50 40.97 40.50 40.97 10,339 +1.45(+3.67%)
Jul 06, 2018 39.34 39.63 39.33 39.52 5,391 +0.37(+0.95%)
Jul 05, 2018 39.52 39.52 39.14 39.15 4,039 -0.62(-1.56%)
Jul 03, 2018 39.77 39.77 39.77 0 -0.01(-0.03%)
Jul 02, 2018 39.51 39.78 39.46 39.78 13,381 -1.52(-3.68%)
Jun 29, 2018 41.30 41.30 4,542 +0.78(+1.92%)
Jun 28, 2018 40.26 40.52 40.26 40.52 5,430 +0.11(+0.27%)
Jun 27, 2018 41.05 41.05 40.29 40.41 31,835 -1.26(-3.03%)
Jun 26, 2018 41.73 41.75 41.67 41.67 4,876 -0.48(-1.14%)
Jun 25, 2018 42.32 42.32 41.93 42.15 7,476 -0.94(-2.18%)
Jun 22, 2018 43.18 43.27 43.00 43.09 7,271 +0.47(+1.10%)
Jun 21, 2018 42.95 42.97 42.62 42.62 7,308 -0.87(-2.00%)
Jun 20, 2018 43.55 43.58 43.35 43.49 11,581 +0.28(+0.65%)
Jun 19, 2018 43.07 43.27 43.02 43.21 8,547 -1.43(-3.20%)
Jun 18, 2018 44.66 44.67 44.59 44.64 4,276 -0.64(-1.41%)
Jun 15, 2018 45.28 45.66 45.28 14,741 -0.38(-0.83%)
Jun 14, 2018 46.07 46.09 45.66 45.66 13,493 -0.26(-0.57%)
Jun 13, 2018 46.29 46.29 45.86 45.92 3,547 -0.39(-0.84%)
Jun 12, 2018 46.49 46.49 46.30 46.31 3,524 +0.30(+0.65%)
Jun 11, 2018 45.91 46.01 45.91 46.01 3,677 +0.04(+0.09%)
Jun 08, 2018 45.97 45.97 45.90 45.97 3,205 -0.47(-1.01%)
Jun 07, 2018 46.83 46.83 46.44 46.44 1,983 -0.55(-1.17%)
Jun 06, 2018 47.00 46.74 46.99 9,545 +0.40(+0.86%)
Jun 05, 2018 46.62 46.62 46.41 46.59 5,494 +0.44(+0.96%)
Jun 04, 2018 46.18 46.27 46.15 46.15 3,916 +0.16(+0.35%)
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.