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 (%)
Apr 30, 2020 36.05 36.05 36.05 0 -0.74(-2.01%)
Apr 29, 2020 36.77 36.80 36.64 36.79 2,041 +0.38(+1.04%)
Apr 28, 2020 36.67 36.67 36.41 36.41 5,775 +0.09(+0.25%)
Apr 27, 2020 36.30 36.35 36.30 36.32 1,869 +0.28(+0.79%)
Apr 24, 2020 35.87 36.04 35.87 36.04 2,000 -0.08(-0.22%)
Apr 23, 2020 36.12 36.12 36.12 36.12 180 -0.27(-0.74%)
Apr 22, 2020 36.25 36.33 36.20 36.38 418,327 +0.90(+2.55%)
Apr 21, 2020 35.75 35.75 35.48 35.48 2,196 -0.67(-1.87%)
Apr 20, 2020 36.02 36.15 36.02 36.15 386 -0.02(-0.05%)
Apr 17, 2020 36.07 36.24 35.94 36.17 3,600 +0.52(+1.46%)
Apr 16, 2020 35.60 35.65 35.60 35.65 154 +0.15(+0.41%)
Apr 15, 2020 35.57 35.60 35.39 35.50 1,645 -0.75(-2.08%)
Apr 14, 2020 36.14 36.34 36.14 36.26 3,172 +0.74(+2.08%)
Apr 13, 2020 35.65 35.65 35.47 35.52 1,044 -0.38(-1.05%)
Apr 09, 2020 35.93 36.20 35.90 35.90 5,400 -0.00(-0.00%)
Apr 08, 2020 35.73 36.01 35.73 35.90 1,655 +0.64(+1.81%)
Apr 07, 2020 36.50 36.50 35.26 35.26 10,103 -0.64(-1.77%)
Apr 06, 2020 35.59 35.90 35.59 35.90 3,671 +0.92(+2.62%)
Apr 03, 2020 34.98 34.98 34.98 34.98 100 -0.34(-0.97%)
Apr 02, 2020 35.00 35.32 35.00 35.32 839 +1.20(+3.51%)
Apr 01, 2020 34.65 34.65 34.10 34.12 612 -0.54(-1.56%)
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%)
Jan 02, 2020 42.58 42.71 42.50 42.71 8,432 +0.85(+2.03%)
Dec 31, 2019 41.66 41.87 41.66 41.86 2,400 +0.33(+0.79%)
Dec 30, 2019 41.47 41.55 41.35 41.53 16,085 +0.51(+1.24%)
Dec 27, 2019 40.92 41.05 40.92 41.02 8,100 -0.12(-0.29%)
Dec 26, 2019 40.99 41.14 40.99 41.14 1,726 +0.58(+1.44%)
Dec 24, 2019 40.58 40.58 40.56 40.56 200 +0.22(+0.55%)
Dec 23, 2019 40.31 40.38 40.30 40.34 5,731 -1.39(-3.34%)
Dec 20, 2019 41.48 41.74 41.48 41.73 4,900 +0.19(+0.46%)
Dec 19, 2019 41.38 41.54 41.38 41.54 1,124 -0.16(-0.38%)
Dec 18, 2019 41.61 41.70 41.59 41.70 1,028 -0.05(-0.12%)
Dec 17, 2019 41.60 41.75 41.60 41.75 5,756 +0.50(+1.21%)
Dec 16, 2019 41.17 41.38 41.17 41.25 3,386 +0.64(+1.57%)
Dec 13, 2019 40.78 41.23 40.61 40.61 7,900 -0.38(-0.93%)
Dec 12, 2019 39.80 40.99 39.80 40.99 5,898 +0.69(+1.71%)
Dec 11, 2019 40.03 40.30 40.03 40.30 10,828 +0.17(+0.43%)
Dec 10, 2019 40.05 40.13 40.05 40.13 439 +0.38(+0.95%)
Dec 09, 2019 40.00 40.00 39.75 39.75 3,877 -0.38(-0.95%)
Dec 06, 2019 40.09 40.16 40.08 40.13 4,000 +0.29(+0.74%)
Dec 05, 2019 39.84 39.84 39.84 39.84 204 +0.26(+0.64%)
Dec 04, 2019 39.58 39.58 39.58 39.58 550 +0.51(+1.31%)
Dec 03, 2019 39.06 39.07 39.01 39.07 1,150 -0.07(-0.18%)
Dec 02, 2019 39.30 39.30 39.11 39.14 6,594 -0.13(-0.34%)
Nov 29, 2019 39.28 39.37 39.27 39.27 4,000 -0.72(-1.79%)
Nov 27, 2019 39.98 40.00 39.97 39.99 1,200 -0.00(-0.01%)
Nov 26, 2019 39.81 39.99 39.81 39.99 3,329 +0.24(+0.61%)
Nov 25, 2019 39.72 39.84 39.72 39.75 8,568 +0.29(+0.74%)
Nov 22, 2019 39.51 39.51 39.36 39.46 1,700 -0.51(-1.28%)
Nov 21, 2019 39.93 39.98 39.90 39.97 20,752 +0.01(+0.03%)
Nov 20, 2019 40.14 40.21 39.93 39.96 5,017 -0.53(-1.31%)
Nov 19, 2019 40.51 40.54 40.49 40.49 1,633 +0.31(+0.78%)
Nov 18, 2019 40.11 40.23 40.11 40.18 2,335 +0.07(+0.17%)
Nov 15, 2019 40.14 40.14 40.11 40.11 1,000 -0.34(-0.84%)
Nov 14, 2019 40.29 40.45 40.25 40.45 4,492 +0.34(+0.85%)
Nov 13, 2019 40.13 40.13 40.03 40.11 623 -0.01(-0.03%)
Nov 12, 2019 40.25 40.25 40.11 40.12 943 -0.57(-1.39%)
Nov 11, 2019 40.31 40.69 40.31 40.69 9,016 -0.44(-1.07%)
Nov 08, 2019 41.13 41.23 41.11 41.13 5,200 -0.42(-1.01%)
Nov 07, 2019 41.53 41.74 41.53 41.55 7,868 +0.50(+1.21%)
Nov 06, 2019 41.15 41.20 41.00 41.05 1,932 -0.24(-0.58%)
Nov 05, 2019 41.35 41.35 41.26 41.29 5,258 +0.37(+0.91%)
Nov 04, 2019 41.00 41.12 40.92 40.92 11,453 +0.26(+0.64%)
Nov 01, 2019 40.50 40.68 40.50 40.66 2,400 +0.72(+1.80%)
Oct 31, 2019 39.69 39.94 39.68 39.94 2,389 -0.05(-0.12%)
Oct 30, 2019 39.73 39.99 39.73 39.99 1,210 +0.00(+0.01%)
Oct 29, 2019 40.03 40.07 39.98 39.98 1,777 -0.38(-0.93%)
Oct 28, 2019 40.27 40.41 40.27 40.36 10,834 +0.28(+0.70%)
Oct 25, 2019 39.89 40.10 39.89 40.08 2,500 +0.36(+0.91%)
Oct 24, 2019 39.54 39.72 39.54 39.72 6,320 +0.00(+0.00%)
Oct 23, 2019 39.61 39.72 39.61 39.72 3,453 +0.00(+0.00%)
Oct 22, 2019 39.76 39.76 39.72 39.72 1,466 -0.06(-0.15%)
Oct 21, 2019 39.63 39.78 39.63 39.78 1,746 +0.33(+0.84%)
Oct 18, 2019 39.54 39.54 39.43 39.45 6,300 -0.68(-1.68%)
Oct 17, 2019 40.14 40.14 40.09 40.13 2,252 +0.25(+0.62%)
Oct 16, 2019 39.96 39.96 39.88 39.88 913 -0.37(-0.91%)
Oct 15, 2019 40.11 40.25 40.11 40.25 1,487 -0.07(-0.18%)
Oct 14, 2019 40.31 40.38 40.31 40.32 1,212 +0.21(+0.52%)
Oct 11, 2019 40.00 40.25 40.00 40.11 6,100 +0.47(+1.19%)
Oct 10, 2019 39.65 39.65 39.45 39.64 2,865 +0.71(+1.82%)
Oct 09, 2019 38.91 39.03 38.91 38.93 3,295 +0.50(+1.31%)
Oct 08, 2019 38.47 38.68 38.32 38.43 10,693 -0.03(-0.08%)
Oct 07, 2019 38.30 38.69 38.30 38.46 8,281 -0.13(-0.35%)
Oct 04, 2019 38.59 38.59 38.59 38.59 300 +0.03(+0.09%)
Oct 03, 2019 38.22 38.56 38.22 38.56 1,554 +0.36(+0.93%)
Oct 02, 2019 38.18 38.20 38.11 38.20 3,154 -0.09(-0.23%)
Oct 01, 2019 38.41 38.41 38.26 38.29 2,979 -0.24(-0.62%)
Sep 30, 2019 38.61 38.61 38.51 38.53 1,839 +0.09(+0.23%)
Sep 27, 2019 38.61 38.89 38.36 38.44 2,800 -0.45(-1.16%)
Sep 26, 2019 39.08 39.08 38.89 38.89 1,322 -0.49(-1.25%)
Sep 25, 2019 39.26 39.38 39.26 39.38 475 -0.08(-0.21%)
Sep 24, 2019 39.70 39.70 39.47 39.47 319 +0.00(+0.01%)
Sep 23, 2019 39.26 39.47 39.26 39.47 1,875 -0.06(-0.15%)
Sep 20, 2019 39.87 39.87 39.52 39.52 200 -0.44(-1.09%)
Sep 19, 2019 40.03 40.10 39.96 39.96 1,817 +0.11(+0.29%)
Sep 18, 2019 39.84 39.85 39.75 39.84 2,039 +0.01(+0.02%)
Sep 17, 2019 39.60 39.84 39.60 39.84 1,014 -0.61(-1.51%)
Sep 16, 2019 40.66 40.66 40.45 40.45 938 -0.56(-1.36%)
Sep 13, 2019 40.89 41.00 40.89 41.00 1,100 +0.31(+0.77%)
Sep 12, 2019 40.55 40.85 40.45 40.69 5,492 +0.55(+1.37%)
Sep 11, 2019 40.04 40.14 39.95 40.14 4,566 -0.25(-0.62%)
Sep 10, 2019 40.31 40.39 40.25 40.39 518 +0.10(+0.25%)
Sep 09, 2019 40.31 40.42 40.29 40.29 9,392 +0.08(+0.20%)
Sep 06, 2019 40.21 40.30 40.21 40.21 4,000 +0.15(+0.37%)
Sep 05, 2019 39.92 40.06 39.91 40.06 25,881 +0.72(+1.83%)
Sep 04, 2019 39.18 39.34 39.18 39.34 1,136 +0.55(+1.42%)
Sep 03, 2019 38.63 38.79 38.63 38.79 2,754 +0.31(+0.81%)
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%)
Aug 01, 2019 39.77 40.06 38.14 38.19 17,470 -1.57(-3.95%)
Jul 31, 2019 40.43 40.43 39.70 39.76 9,309 -0.55(-1.36%)
Jul 30, 2019 40.26 40.36 40.26 40.31 1,671 -0.24(-0.59%)
Jul 29, 2019 40.61 40.61 40.55 40.55 1,988 -0.01(-0.02%)
Jul 26, 2019 40.66 40.66 40.54 40.56 1,300 +0.30(+0.75%)
Jul 25, 2019 40.41 40.41 40.26 40.26 2,293 +0.05(+0.11%)
Jul 24, 2019 40.23 40.30 40.09 40.21 5,723 +0.30(+0.76%)
Jul 23, 2019 39.91 39.92 39.84 39.91 2,312 +0.27(+0.69%)
Jul 22, 2019 39.70 39.70 39.64 39.64 810 -0.13(-0.34%)
Jul 19, 2019 39.97 39.99 39.77 39.77 4,500 +0.03(+0.08%)
Jul 18, 2019 39.59 39.74 39.59 39.74 1,614 -0.17(-0.43%)
Jul 17, 2019 40.00 40.00 39.87 39.91 3,415 -0.06(-0.16%)
Jul 16, 2019 40.03 40.06 39.94 39.97 4,183 -0.16(-0.41%)
Jul 15, 2019 40.11 40.15 40.06 40.14 3,470 +0.49(+1.24%)
Jul 12, 2019 39.87 39.87 39.63 39.65 81,900 +0.04(+0.10%)
Jul 11, 2019 39.90 39.90 39.55 39.61 3,182 -0.32(-0.81%)
Jul 10, 2019 39.90 39.99 39.89 39.93 2,170 +0.09(+0.23%)
Jul 09, 2019 39.59 39.84 39.59 39.84 8,751 +0.09(+0.23%)
Jul 08, 2019 39.97 39.97 39.73 39.75 23,924 -0.52(-1.29%)
Jul 05, 2019 40.61 40.61 40.23 40.27 20,000 -0.61(-1.49%)
Jul 03, 2019 40.79 40.92 40.79 40.88 2,900 -0.19(-0.45%)
Jul 02, 2019 41.29 41.29 41.04 41.07 2,226 -0.20(-0.49%)
Jul 01, 2019 41.58 41.72 41.19 41.27 13,939 +1.10(+2.74%)
Jun 28, 2019 40.19 40.22 40.11 40.17 2,700 +0.07(+0.17%)
Jun 27, 2019 40.00 40.10 40.00 40.10 2,763 +0.33(+0.83%)
Jun 26, 2019 39.90 39.90 39.77 39.77 2,731 +0.26(+0.66%)
Jun 25, 2019 39.73 39.75 39.51 39.51 3,020 -0.76(-1.89%)
Jun 24, 2019 40.07 40.30 40.07 40.27 5,583 +0.36(+0.90%)
Jun 21, 2019 39.90 40.08 39.90 39.91 10,300 -0.38(-0.95%)
Jun 20, 2019 40.44 40.47 40.12 40.29 5,631 +1.38(+3.55%)
Jun 19, 2019 38.76 39.00 38.76 38.91 6,037 -0.09(-0.23%)
Jun 18, 2019 38.55 39.00 38.24 39.00 9,264 +1.16(+3.07%)
Jun 17, 2019 37.78 37.99 37.78 37.84 10,016 +0.20(+0.53%)
Jun 14, 2019 37.62 37.91 37.60 37.64 7,400 -0.50(-1.32%)
Jun 13, 2019 38.25 38.25 38.14 38.14 2,292 +0.04(+0.12%)
Jun 12, 2019 38.34 38.34 38.08 38.10 3,171 -0.45(-1.17%)
Jun 11, 2019 38.56 38.68 38.51 38.55 5,670 +1.06(+2.83%)
Jun 10, 2019 37.26 37.51 37.26 37.49 5,121 +0.20(+0.54%)
Jun 07, 2019 37.27 37.44 37.27 37.29 6,100 +0.02(+0.05%)
Jun 06, 2019 37.00 37.28 36.95 37.27 11,317 -0.13(-0.35%)
Jun 05, 2019 37.48 37.48 37.27 37.40 59,331 -0.31(-0.82%)
Jun 04, 2019 37.44 37.71 37.44 37.71 5,465 -0.16(-0.42%)
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.