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 (%)
Mar 31, 2020 34.93 35.07 34.67 34.67 3,330 -0.28(-0.81%)
Mar 30, 2020 34.35 34.95 34.35 34.95 524 +0.66(+1.92%)
Mar 27, 2020 34.53 34.53 34.27 34.29 2,100 -1.46(-4.08%)
Mar 26, 2020 35.00 35.75 35.00 35.75 2,798 +0.57(+1.62%)
Mar 25, 2020 34.81 35.36 34.75 35.18 1,871 +0.44(+1.27%)
Mar 24, 2020 34.70 34.74 34.70 34.74 1,968 +1.43(+4.28%)
Mar 23, 2020 33.45 33.60 33.08 33.31 7,396 +0.25(+0.76%)
Mar 20, 2020 34.50 34.53 32.98 33.06 25,600 -0.99(-2.91%)
Mar 19, 2020 33.90 34.41 33.67 34.05 5,891 +0.50(+1.49%)
Mar 18, 2020 33.58 34.05 33.46 33.55 2,071 -1.82(-5.15%)
Mar 17, 2020 34.41 35.40 34.41 35.37 6,676 +1.46(+4.31%)
Mar 16, 2020 33.94 34.78 33.91 33.91 15,242 -3.92(-10.36%)
Mar 13, 2020 37.28 38.11 36.90 37.83 60,700 +1.85(+5.15%)
Mar 12, 2020 36.65 36.65 35.77 35.98 6,940 -2.70(-6.98%)
Mar 11, 2020 38.98 39.10 38.68 38.68 5,697 -1.42(-3.55%)
Mar 10, 2020 39.86 40.10 39.46 40.10 4,167 +1.95(+5.11%)
Mar 09, 2020 37.16 38.26 36.29 38.15 11,233 -1.28(-3.25%)
Mar 06, 2020 39.44 39.62 39.20 39.43 4,600 -0.98(-2.41%)
Mar 05, 2020 40.57 40.68 40.34 40.41 15,020 +0.27(+0.67%)
Mar 04, 2020 40.07 40.37 39.99 40.14 7,055 +0.46(+1.15%)
Mar 03, 2020 39.89 40.30 39.68 39.68 5,088 +0.07(+0.17%)
Mar 02, 2020 39.21 39.62 39.15 39.62 9,451 +1.82(+4.81%)
Feb 28, 2020 37.19 37.85 37.19 37.80 19,100 -1.09(-2.80%)
Feb 27, 2020 39.40 39.50 38.87 38.89 29,454 -0.23(-0.59%)
Feb 26, 2020 39.11 39.44 39.11 39.12 4,796 +0.24(+0.61%)
Feb 25, 2020 39.48 39.48 38.88 38.88 5,348 +0.01(+0.02%)
Feb 24, 2020 38.52 38.88 38.52 38.88 2,274 -0.87(-2.20%)
Feb 21, 2020 39.76 39.85 39.70 39.75 4,400 +0.47(+1.20%)
Feb 20, 2020 39.60 39.60 39.24 39.28 5,483 +0.24(+0.61%)
Feb 19, 2020 39.05 39.15 39.03 39.04 5,492 +0.08(+0.22%)
Feb 18, 2020 39.01 39.16 38.93 38.96 4,454 +0.69(+1.79%)
Feb 14, 2020 38.38 38.38 38.27 38.27 800 +0.25(+0.66%)
Feb 13, 2020 38.32 38.52 38.02 38.02 9,922 -0.90(-2.30%)
Feb 12, 2020 38.91 38.97 38.89 38.92 4,494 +0.55(+1.44%)
Feb 11, 2020 38.42 38.65 38.36 38.36 4,789 +0.46(+1.23%)
Feb 10, 2020 37.70 37.90 37.70 37.90 31,941 +0.67(+1.81%)
Feb 07, 2020 37.40 37.40 37.21 37.23 3,500 -0.01(-0.04%)
Feb 06, 2020 37.82 37.82 37.24 37.24 15,253 -0.61(-1.61%)
Feb 05, 2020 37.89 37.89 37.38 37.85 56,840 +0.20(+0.53%)
Feb 04, 2020 37.68 37.91 37.31 37.65 11,909 +1.65(+4.58%)
Feb 03, 2020 36.56 36.88 35.27 36.00 232,856 -1.74(-4.61%)
Jan 31, 2020 38.27 38.35 37.66 37.74 489,700 -1.07(-2.76%)
Jan 30, 2020 38.30 38.87 38.29 38.81 242,598 -0.67(-1.71%)
Jan 29, 2020 39.72 39.72 39.37 39.48 21,335 +0.28(+0.72%)
Jan 28, 2020 38.74 39.37 38.74 39.20 59,250 +0.34(+0.88%)
Jan 27, 2020 37.85 38.87 37.85 38.86 132,483 -1.89(-4.64%)
Jan 24, 2020 41.09 41.20 40.65 40.75 7,400 -0.31(-0.75%)
Jan 23, 2020 40.87 41.08 40.44 41.06 19,420 -0.99(-2.36%)
Jan 22, 2020 42.31 42.31 42.04 42.05 6,826 +0.17(+0.41%)
Jan 21, 2020 41.96 42.17 41.88 41.88 8,985 -1.42(-3.29%)
Jan 17, 2020 43.32 43.33 43.30 43.30 200 +0.17(+0.40%)
Jan 16, 2020 43.02 43.13 43.02 43.13 6,640 +0.09(+0.20%)
Jan 15, 2020 43.04 43.06 43.00 43.04 2,004 -0.31(-0.71%)
Jan 14, 2020 43.28 43.36 43.18 43.35 2,481 -0.38(-0.87%)
Jan 13, 2020 43.22 43.73 43.22 43.73 4,042 +0.93(+2.17%)
Jan 10, 2020 42.70 42.80 42.68 42.80 4,500 +0.10(+0.23%)
Jan 09, 2020 42.79 42.83 42.69 42.70 12,680 +0.32(+0.76%)
Jan 08, 2020 42.19 42.65 42.19 42.38 4,316 -0.04(-0.09%)
Jan 07, 2020 42.55 42.55 42.42 42.42 6,812 +0.18(+0.43%)
Jan 06, 2020 42.31 42.31 42.24 42.24 3,496 +0.04(+0.09%)
Jan 03, 2020 42.13 42.36 42.13 42.20 2,600 -0.51(-1.18%)
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.