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 (%)
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%)
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.