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 29, 2017 45.68 45.68 45.53 45.53 15,916 +0.30(+0.66%)
Sep 28, 2017 45.20 45.23 45.13 45.23 34,827 +0.04(+0.09%)
Sep 27, 2017 45.30 45.30 45.18 45.19 26,037 -0.11(-0.24%)
Sep 26, 2017 45.42 45.50 45.30 45.30 66,130 +0.08(+0.18%)
Sep 25, 2017 45.59 45.59 45.15 45.22 174,953 -0.75(-1.63%)
Sep 22, 2017 46.00 46.03 45.96 45.97 15,008 -0.05(-0.12%)
Sep 21, 2017 46.02 46.06 46.00 46.02 27,296 +0.00(+0.01%)
Sep 20, 2017 46.15 46.24 46.00 46.02 15,399 +0.28(+0.61%)
Sep 19, 2017 46.01 46.01 45.74 45.74 66,507 -0.47(-1.02%)
Sep 18, 2017 46.64 46.67 46.12 46.21 516,750 -0.37(-0.79%)
Sep 15, 2017 46.62 46.62 46.50 46.58 17,346 +0.19(+0.41%)
Sep 14, 2017 46.41 46.44 46.27 46.39 25,958 -0.21(-0.45%)
Sep 13, 2017 46.69 46.71 46.57 46.60 93,367 +0.01(+0.02%)
Sep 12, 2017 46.50 46.60 46.48 46.59 9,099 +0.08(+0.17%)
Sep 11, 2017 46.53 46.53 46.42 46.51 14,893 -0.18(-0.39%)
Sep 08, 2017 46.88 46.88 46.60 46.69 15,455 -0.04(-0.09%)
Sep 07, 2017 46.65 46.85 46.65 46.73 36,054 +0.04(+0.09%)
Sep 06, 2017 46.55 46.77 46.55 46.69 36,953 +0.00(+0.00%)
Sep 05, 2017 46.79 46.79 46.58 46.69 31,427 +0.29(+0.62%)
Sep 01, 2017 46.17 46.40 46.17 46.40 8,394 +0.37(+0.80%)
Aug 31, 2017 45.90 46.03 45.90 46.03 14,816 +0.05(+0.11%)
Aug 30, 2017 46.10 46.10 45.95 45.98 6,099 -0.10(-0.22%)
Aug 29, 2017 45.99 46.09 45.99 46.08 42,019 -0.09(-0.19%)
Aug 28, 2017 45.99 46.17 45.99 46.17 29,134 +0.92(+2.03%)
Aug 25, 2017 45.31 45.36 45.25 45.25 19,416 +0.98(+2.21%)
Aug 24, 2017 44.26 44.42 44.26 44.27 12,154 -0.32(-0.72%)
Aug 23, 2017 44.66 44.66 44.58 44.59 11,706 +0.03(+0.07%)
Aug 22, 2017 44.57 44.77 44.56 44.56 35,102 +0.14(+0.32%)
Aug 21, 2017 44.31 44.48 44.31 44.42 15,799 +0.24(+0.54%)
Aug 18, 2017 44.09 44.28 44.09 44.18 40,537 +0.19(+0.43%)
Aug 17, 2017 44.02 44.16 43.92 43.99 19,071 -0.01(-0.02%)
Aug 16, 2017 43.93 44.01 43.84 44.00 10,744 +0.16(+0.36%)
Aug 15, 2017 43.72 43.89 43.72 43.84 15,325 +0.00(+0.00%)
Aug 14, 2017 43.66 43.90 43.66 43.84 11,458 +0.59(+1.36%)
Aug 11, 2017 43.19 43.26 43.09 43.25 19,178 -0.61(-1.39%)
Aug 10, 2017 44.16 44.22 43.85 43.86 32,545 -0.53(-1.19%)
Aug 09, 2017 44.22 44.39 44.22 44.39 19,835 +0.03(+0.07%)
Aug 08, 2017 44.26 44.39 44.25 44.36 10,569 +0.28(+0.64%)
Aug 07, 2017 44.09 44.15 44.07 44.08 20,232 +0.15(+0.34%)
Aug 04, 2017 44.25 43.85 43.93 8,745 -0.32(-0.72%)
Aug 03, 2017 44.16 44.25 44.13 44.25 9,601 -0.31(-0.70%)
Aug 02, 2017 44.66 44.66 44.56 44.56 44,842 -0.08(-0.18%)
Aug 01, 2017 44.50 44.68 44.50 44.64 20,950 +0.44(+1.00%)
Jul 31, 2017 44.13 44.27 44.13 44.20 35,120 +0.18(+0.41%)
Jul 28, 2017 43.85 44.02 43.84 44.02 42,177 +0.29(+0.66%)
Jul 27, 2017 43.86 43.88 43.68 43.73 18,624 -0.09(-0.21%)
Jul 26, 2017 43.70 43.85 43.69 43.82 11,779 -0.18(-0.41%)
Jul 25, 2017 43.93 44.08 43.93 44.00 79,369 -0.18(-0.41%)
Jul 24, 2017 43.95 44.24 43.88 44.18 622,717 +0.43(+0.98%)
Jul 21, 2017 43.81 43.82 43.73 43.75 4,645 -0.15(-0.34%)
Jul 20, 2017 43.80 43.95 43.80 43.90 14,936 +0.13(+0.30%)
Jul 19, 2017 43.63 43.84 43.63 43.77 28,150 +0.96(+2.24%)
Jul 18, 2017 42.85 42.96 42.81 42.81 34,768 +0.01(+0.02%)
Jul 17, 2017 43.00 43.00 42.80 42.80 27,058 -0.55(-1.27%)
Jul 14, 2017 43.25 43.51 43.25 43.35 42,329 +0.34(+0.79%)
Jul 13, 2017 43.00 43.08 42.98 43.01 13,364 +0.18(+0.42%)
Jul 12, 2017 42.81 42.85 42.70 42.83 7,957 +0.20(+0.47%)
Jul 11, 2017 42.59 42.74 42.59 42.63 16,306 +0.20(+0.47%)
Jul 10, 2017 42.31 42.43 42.31 42.43 12,448 +0.04(+0.09%)
Jul 07, 2017 42.41 42.41 42.31 42.39 11,920 +0.07(+0.17%)
Jul 06, 2017 42.21 42.38 42.20 42.32 19,195 -0.13(-0.31%)
Jul 05, 2017 42.33 42.49 42.28 42.45 25,086 +0.19(+0.45%)
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.