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 (%)
May 31, 2017 40.12 40.18 40.07 40.07 16,792 +0.20(+0.50%)
May 30, 2017 39.66 39.87 39.66 39.87 41,050 +0.16(+0.40%)
May 26, 2017 39.80 39.80 39.67 39.71 15,282 -0.01(-0.03%)
May 25, 2017 39.54 39.73 39.51 39.72 19,047 +1.01(+2.61%)
May 24, 2017 38.64 38.71 38.63 38.71 4,483 +0.13(+0.34%)
May 23, 2017 38.53 38.65 38.53 38.58 7,557 +0.09(+0.23%)
May 22, 2017 38.45 38.49 38.37 38.49 24,620 +0.12(+0.31%)
May 19, 2017 38.39 38.45 38.37 38.37 13,109 +0.10(+0.26%)
May 18, 2017 38.13 38.33 38.13 38.27 12,395 -0.06(-0.16%)
May 17, 2017 38.51 38.51 38.30 38.33 7,103 -0.36(-0.93%)
May 16, 2017 38.63 38.69 38.63 38.69 23,696 +0.30(+0.78%)
May 15, 2017 38.34 38.43 38.30 38.39 16,237 +0.27(+0.71%)
May 12, 2017 38.15 38.20 38.10 38.12 33,518 +0.47(+1.25%)
May 11, 2017 37.81 37.81 37.58 37.65 17,011 +0.15(+0.40%)
May 10, 2017 37.63 37.63 37.43 37.50 5,189 -0.18(-0.47%)
May 09, 2017 37.64 37.72 37.62 37.68 7,320 +0.17(+0.44%)
May 08, 2017 37.59 37.67 37.51 37.51 17,105 -0.44(-1.16%)
May 05, 2017 37.90 38.03 37.90 37.95 19,773 -0.25(-0.65%)
May 04, 2017 38.31 38.36 38.20 38.20 6,271 -0.16(-0.42%)
May 03, 2017 38.31 38.40 38.31 38.36 6,492 -0.19(-0.49%)
May 02, 2017 38.55 38.58 38.55 38.55 5,599 -0.14(-0.36%)
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.