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 28, 2017 38.60 38.65 38.60 38.65 2,570 -0.03(-0.08%)
Apr 27, 2017 38.71 38.72 38.64 38.68 12,677 -0.07(-0.18%)
Apr 26, 2017 38.77 38.78 38.70 38.75 8,437 +0.03(+0.08%)
Apr 25, 2017 38.75 38.85 38.72 38.72 20,833 +0.07(+0.18%)
Apr 24, 2017 38.60 38.75 38.60 38.65 14,284 -0.38(-0.96%)
Apr 21, 2017 39.01 39.06 39.01 39.02 2,493 -0.08(-0.19%)
Apr 20, 2017 39.03 39.14 39.03 39.10 7,735 +0.39(+1.01%)
Apr 19, 2017 38.85 38.85 38.68 38.71 9,315 -0.31(-0.79%)
Apr 18, 2017 39.06 39.11 38.96 39.02 45,714 -0.22(-0.56%)
Apr 17, 2017 39.21 39.34 39.21 39.24 6,113 -0.41(-1.02%)
Apr 13, 2017 39.55 39.71 39.55 39.65 5,264 +0.01(+0.01%)
Apr 12, 2017 39.74 39.74 39.61 39.64 5,317 -0.04(-0.10%)
Apr 11, 2017 39.68 39.70 39.60 39.68 8,609 +0.24(+0.61%)
Apr 10, 2017 39.44 39.57 39.43 39.44 17,952 -0.32(-0.80%)
Apr 07, 2017 39.85 39.86 39.76 39.76 11,421 +0.04(+0.10%)
Apr 06, 2017 39.96 39.96 39.72 39.72 7,298 -0.01(-0.03%)
Apr 05, 2017 39.66 39.86 39.66 39.73 15,305 +0.34(+0.86%)
Apr 04, 2017 39.34 39.43 39.19 39.39 17,120 +0.05(+0.13%)
Apr 03, 2017 39.22 39.34 39.19 39.34 9,735 +0.15(+0.38%)
Mar 31, 2017 39.30 39.30 39.15 39.19 11,031 +0.35(+0.90%)
Mar 30, 2017 38.89 38.92 38.84 38.84 2,465 -0.45(-1.15%)
Mar 29, 2017 39.21 39.33 39.21 39.29 6,965 -0.01(-0.03%)
Mar 28, 2017 39.35 39.37 39.30 39.30 4,528 -0.36(-0.91%)
Mar 27, 2017 39.62 39.66 39.47 39.66 4,765 +0.00(+0.00%)
Mar 24, 2017 39.50 39.67 39.50 39.66 18,134 +0.38(+0.97%)
Mar 23, 2017 39.30 39.32 39.23 39.28 7,034 -0.03(-0.08%)
Mar 22, 2017 39.09 39.33 39.09 39.31 44,400 +0.13(+0.33%)
Mar 21, 2017 39.14 39.39 39.14 39.18 8,074 +0.01(+0.03%)
Mar 20, 2017 39.04 39.19 39.04 39.17 20,261 +0.10(+0.25%)
Mar 17, 2017 39.31 39.31 39.04 39.07 6,911 -0.58(-1.46%)
Mar 16, 2017 39.73 39.73 39.62 39.65 7,765 +0.10(+0.25%)
Mar 15, 2017 39.10 39.57 39.10 39.55 3,280 +0.46(+1.19%)
Mar 14, 2017 39.08 39.09 38.97 39.09 7,624 +0.09(+0.22%)
Mar 13, 2017 38.98 39.12 38.98 39.00 7,051 +0.16(+0.40%)
Mar 10, 2017 38.73 38.84 38.73 38.84 3,080 +0.19(+0.50%)
Mar 09, 2017 38.62 38.69 38.56 38.65 6,651 -0.25(-0.64%)
Mar 08, 2017 38.94 38.94 38.90 38.90 2,901 -0.28(-0.72%)
Mar 07, 2017 39.17 39.19 39.13 39.18 5,122 +0.24(+0.63%)
Mar 06, 2017 39.00 39.09 38.94 38.94 10,667 +0.02(+0.05%)
Mar 03, 2017 38.99 38.99 38.90 38.92 2,776 +0.07(+0.18%)
Mar 02, 2017 39.01 39.01 38.84 38.85 2,400 -0.65(-1.65%)
Mar 01, 2017 39.52 39.59 39.49 39.50 9,500 +0.08(+0.21%)
Feb 28, 2017 39.44 39.44 39.42 39.42 1,007 +0.08(+0.20%)
Feb 27, 2017 39.33 39.36 39.30 39.34 4,975 -0.31(-0.79%)
Feb 24, 2017 39.69 39.69 39.60 39.65 2,338 -0.05(-0.12%)
Feb 23, 2017 39.75 39.80 39.62 39.70 6,042 -0.13(-0.33%)
Feb 22, 2017 39.87 39.87 39.82 39.83 3,436 +0.01(+0.03%)
Feb 21, 2017 39.52 39.83 39.52 39.82 34,485 +0.81(+2.08%)
Feb 17, 2017 39.01 39.01 39.01 0 -0.19(-0.48%)
Feb 16, 2017 39.28 39.30 38.93 39.20 9,884 +0.12(+0.29%)
Feb 15, 2017 38.84 39.11 38.84 39.09 20,426 -0.03(-0.09%)
Feb 14, 2017 39.21 39.21 39.04 39.12 9,475 -0.01(-0.03%)
Feb 13, 2017 39.10 39.14 39.05 39.13 28,842 +0.19(+0.49%)
Feb 10, 2017 38.88 39.00 38.80 38.94 17,861 +0.35(+0.91%)
Feb 09, 2017 38.81 38.81 38.59 38.59 3,277 +0.03(+0.08%)
Feb 08, 2017 38.41 38.58 38.41 38.56 6,052 +0.19(+0.50%)
Feb 07, 2017 38.53 38.53 38.35 38.37 3,625 -0.29(-0.75%)
Feb 06, 2017 38.80 38.80 38.66 38.66 5,228 -0.08(-0.21%)
Feb 03, 2017 38.82 38.85 38.74 38.74 3,589 -0.33(-0.84%)
Feb 02, 2017 39.10 39.10 39.01 39.07 3,893 +0.13(+0.34%)
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.