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, 2018 46.14 46.23 46.08 46.19 3,553 +0.61(+1.34%)
May 30, 2018 45.21 45.59 45.21 45.58 13,105 -0.06(-0.13%)
May 29, 2018 46.00 46.00 45.51 45.64 8,853 -0.65(-1.41%)
May 25, 2018 46.29 46.29 46.29 0 -0.31(-0.67%)
May 24, 2018 46.70 46.70 46.38 46.60 3,358 -0.30(-0.64%)
May 23, 2018 46.73 46.95 46.70 46.90 12,576 -0.95(-1.99%)
May 22, 2018 47.86 47.89 47.79 47.85 14,220 -0.09(-0.19%)
May 21, 2018 47.81 47.98 47.81 47.94 5,666 +0.54(+1.14%)
May 18, 2018 47.39 47.40 47.37 47.40 4,002 +0.36(+0.77%)
May 17, 2018 47.10 47.14 46.99 47.04 27,336 -0.48(-1.01%)
May 16, 2018 47.34 47.53 47.34 47.52 4,840 +0.16(+0.34%)
May 15, 2018 47.39 47.39 47.14 47.36 18,930 -0.56(-1.17%)
May 14, 2018 47.77 48.09 47.73 47.92 16,691 +0.45(+0.95%)
May 11, 2018 47.40 47.53 47.38 47.47 14,138 -0.36(-0.75%)
May 10, 2018 47.57 47.84 47.56 47.83 2,382 +0.68(+1.44%)
May 09, 2018 47.13 47.15 46.98 47.15 3,689 +0.18(+0.38%)
May 08, 2018 47.00 47.00 46.85 46.97 1,479 +0.44(+0.95%)
May 07, 2018 46.41 46.61 46.41 46.53 1,967 +0.51(+1.11%)
May 04, 2018 45.63 46.07 45.61 46.02 20,106 -0.08(-0.17%)
May 03, 2018 45.96 46.10 45.89 46.10 11,852 +0.64(+1.41%)
May 02, 2018 45.65 45.74 45.46 45.46 4,377 -0.35(-0.76%)
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.