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 (%)
Feb 28, 2019 39.68 39.70 39.48 39.69 23,698 -0.08(-0.20%)
Feb 27, 2019 39.70 39.79 39.54 39.77 11,400 -0.26(-0.65%)
Feb 26, 2019 39.95 40.10 39.85 40.03 15,002 -0.54(-1.33%)
Feb 25, 2019 40.46 40.74 40.40 40.57 68,479 +2.48(+6.51%)
Feb 22, 2019 37.82 38.25 37.82 38.09 23,400 +1.20(+3.25%)
Feb 21, 2019 37.03 37.08 36.89 36.89 6,873 -0.31(-0.83%)
Feb 20, 2019 37.04 37.34 37.04 37.20 6,689 +0.27(+0.73%)
Feb 19, 2019 36.46 37.12 36.46 36.93 10,587 +1.15(+3.21%)
Feb 15, 2019 35.92 35.97 35.78 35.78 13,200 -0.55(-1.51%)
Feb 14, 2019 35.95 36.35 35.95 36.33 22,830 +0.21(+0.58%)
Feb 13, 2019 36.35 36.35 36.01 36.12 4,873 +0.73(+2.06%)
Feb 12, 2019 35.36 35.48 35.36 35.39 7,485 +0.25(+0.71%)
Feb 11, 2019 35.14 35.21 35.09 35.14 1,864 +0.86(+2.51%)
Feb 08, 2019 34.18 34.28 34.18 34.28 1,200 -0.16(-0.47%)
Feb 07, 2019 34.56 34.56 34.36 34.44 1,843 -0.31(-0.91%)
Feb 06, 2019 35.06 35.06 34.74 34.76 2,093 -0.31(-0.89%)
Feb 05, 2019 34.88 35.07 34.88 35.07 1,612 +0.43(+1.24%)
Feb 04, 2019 34.60 34.72 34.60 34.64 2,263 -0.14(-0.41%)
Feb 01, 2019 34.74 34.80 34.74 34.78 3,000 +0.04(+0.12%)
Jan 31, 2019 34.41 34.74 34.41 34.74 5,550 +0.39(+1.14%)
Jan 30, 2019 34.08 34.38 34.08 34.35 2,522 +0.27(+0.79%)
Jan 29, 2019 34.26 34.26 34.08 34.08 980 +0.02(+0.06%)
Jan 28, 2019 33.85 34.06 33.85 34.06 2,338 -0.19(-0.56%)
Jan 25, 2019 34.10 34.32 34.10 34.25 1,700 +0.50(+1.47%)
Jan 24, 2019 33.68 33.75 33.66 33.75 1,999 +0.26(+0.78%)
Jan 23, 2019 33.46 33.54 33.38 33.49 5,712 +0.43(+1.30%)
Jan 22, 2019 33.38 33.38 33.02 33.06 11,827 -0.83(-2.45%)
Jan 18, 2019 33.75 33.90 33.73 33.89 13,500 +0.42(+1.25%)
Jan 17, 2019 33.27 33.47 33.14 33.47 19,014 -0.14(-0.42%)
Jan 16, 2019 33.45 33.71 33.45 33.61 5,657 +0.26(+0.78%)
Jan 15, 2019 33.35 33.52 33.19 33.35 5,988 +0.56(+1.70%)
Jan 14, 2019 32.74 32.88 32.74 32.79 2,263 -0.30(-0.89%)
Jan 11, 2019 32.95 33.19 32.95 33.09 7,100 +0.09(+0.27%)
Jan 10, 2019 32.80 33.00 32.74 33.00 3,860 +0.07(+0.21%)
Jan 09, 2019 32.81 33.00 32.71 32.93 17,578 +0.47(+1.45%)
Jan 08, 2019 32.44 32.46 32.30 32.46 11,521 +0.11(+0.33%)
Jan 07, 2019 32.15 32.37 32.15 32.35 10,534 -0.05(-0.15%)
Jan 04, 2019 31.99 32.40 31.99 32.40 6,400 +1.06(+3.38%)
Jan 03, 2019 31.22 31.34 31.04 31.34 31,045 -0.06(-0.18%)
Jan 02, 2019 31.23 31.40 31.21 31.40 4,912 -0.10(-0.33%)
Dec 31, 2018 31.70 31.82 31.49 31.50 12,900 -0.14(-0.43%)
Dec 28, 2018 31.51 31.79 31.51 31.64 17,700 +0.07(+0.21%)
Dec 27, 2018 31.17 31.57 31.17 31.57 5,773 -0.21(-0.66%)
Dec 26, 2018 31.68 31.78 31.53 31.78 9,174 +0.39(+1.24%)
Dec 24, 2018 31.53 32.16 31.39 31.39 17,000 -0.08(-0.25%)
Dec 21, 2018 31.72 31.72 31.31 31.47 27,400 -0.69(-2.16%)
Dec 20, 2018 32.07 32.29 32.07 32.16 20,644 -2.69(-7.71%)
Dec 19, 2018 35.51 35.59 34.67 34.85 11,629 -0.87(-2.44%)
Dec 18, 2018 35.85 35.92 35.72 35.72 10,782 +0.12(+0.34%)
Dec 17, 2018 35.70 35.82 35.60 35.60 3,226 -0.56(-1.55%)
Dec 14, 2018 36.15 36.20 36.02 36.16 14,800 -0.58(-1.57%)
Dec 13, 2018 36.72 36.75 36.64 36.73 6,832 +0.63(+1.76%)
Dec 12, 2018 36.31 36.52 36.10 36.10 16,575 -0.09(-0.25%)
Dec 11, 2018 36.22 36.22 36.16 36.19 547 +0.36(+1.00%)
Dec 10, 2018 35.81 35.83 35.55 35.83 7,033 -0.18(-0.50%)
Dec 07, 2018 36.25 36.48 35.91 36.01 9,900 -0.08(-0.22%)
Dec 06, 2018 36.20 36.23 36.00 36.09 3,986 -0.94(-2.54%)
Dec 04, 2018 37.57 37.57 37.00 37.03 1,800 -0.27(-0.72%)
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.