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 30, 2019 38.63 38.63 38.44 38.48 2,300 -0.39(-1.00%)
Aug 29, 2019 38.83 38.91 38.77 38.87 7,867 +0.39(+1.01%)
Aug 28, 2019 38.24 38.48 38.24 38.48 5,924 +0.01(+0.01%)
Aug 27, 2019 38.79 38.79 38.47 38.47 3,265 +0.25(+0.67%)
Aug 26, 2019 38.17 38.25 38.14 38.22 3,970 +0.41(+1.08%)
Aug 23, 2019 38.65 38.75 37.81 37.81 6,500 -0.89(-2.31%)
Aug 22, 2019 38.77 38.81 38.57 38.70 3,681 -0.26(-0.66%)
Aug 21, 2019 38.85 38.96 38.77 38.96 1,570 +0.27(+0.71%)
Aug 20, 2019 38.70 38.72 38.69 38.69 558 +0.03(+0.07%)
Aug 19, 2019 38.88 38.92 38.66 38.66 2,266 +0.46(+1.21%)
Aug 16, 2019 37.99 38.27 37.99 38.20 6,400 +0.59(+1.57%)
Aug 15, 2019 37.61 37.70 37.53 37.61 25,320 +0.33(+0.89%)
Aug 14, 2019 37.50 37.56 37.28 37.28 7,234 -1.25(-3.24%)
Aug 13, 2019 37.25 38.53 37.25 38.53 9,828 +1.45(+3.91%)
Aug 12, 2019 37.15 37.24 37.04 37.08 9,705 +0.01(+0.03%)
Aug 09, 2019 37.06 37.18 36.92 37.07 16,600 -0.84(-2.22%)
Aug 08, 2019 37.50 37.91 37.50 37.91 7,588 +0.73(+1.96%)
Aug 07, 2019 36.73 37.22 36.71 37.18 11,028 -0.26(-0.69%)
Aug 06, 2019 37.43 37.44 37.10 37.44 8,056 +0.97(+2.66%)
Aug 05, 2019 37.26 37.33 36.43 36.47 9,378 -1.83(-4.77%)
Aug 02, 2019 38.70 38.70 38.30 38.30 400 +0.11(+0.28%)
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.