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 (%)
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%)
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.