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%)
May 01, 2018 45.94 45.94 45.67 45.81 13,414 -0.41(-0.88%)
Apr 30, 2018 46.27 46.34 46.22 46.22 1,412 +0.07(+0.15%)
Apr 27, 2018 45.90 46.15 45.82 46.15 4,905 -0.14(-0.31%)
Apr 26, 2018 46.11 46.33 46.07 46.29 4,816 -0.49(-1.04%)
Apr 25, 2018 46.69 46.78 46.65 46.78 1,177 -0.25(-0.52%)
Apr 24, 2018 47.31 47.31 46.98 47.03 5,020 +1.03(+2.23%)
Apr 23, 2018 46.10 46.22 46.00 46.00 3,296 -0.03(-0.07%)
Apr 20, 2018 46.21 46.24 45.89 46.03 6,687 -0.87(-1.86%)
Apr 19, 2018 47.09 47.09 46.75 46.90 7,581 +0.05(+0.11%)
Apr 18, 2018 46.64 46.85 46.60 46.85 12,339 -0.08(-0.17%)
Apr 17, 2018 47.01 47.03 46.93 46.93 3,041 -0.12(-0.26%)
Apr 16, 2018 46.98 47.08 46.90 47.05 3,079 -0.63(-1.32%)
Apr 13, 2018 47.96 47.99 47.62 47.68 3,931 -0.85(-1.75%)
Apr 12, 2018 48.40 48.53 48.40 48.53 1,239 -0.13(-0.27%)
Apr 11, 2018 48.60 48.78 48.59 48.66 11,221 +0.08(+0.16%)
Apr 10, 2018 48.40 48.58 48.38 48.58 4,919 +1.46(+3.10%)
Apr 09, 2018 47.10 47.51 47.09 47.12 4,464 -0.02(-0.04%)
Apr 06, 2018 47.48 47.64 47.12 47.14 3,774 -1.13(-2.34%)
Apr 05, 2018 48.12 48.30 48.04 48.27 2,681 +0.20(+0.42%)
Apr 04, 2018 47.36 48.07 47.36 48.07 1,087 +0.20(+0.42%)
Apr 03, 2018 47.87 47.87 47.68 47.87 1,952 +0.62(+1.31%)
Apr 02, 2018 47.94 47.94 47.25 47.25 3,531 -1.38(-2.84%)
Mar 29, 2018 48.63 48.63 48.63 0 +1.66(+3.53%)
Mar 28, 2018 47.00 47.27 46.83 46.97 6,661 -0.80(-1.67%)
Mar 27, 2018 48.35 48.35 47.67 47.77 35,819 -0.47(-0.97%)
Mar 26, 2018 47.91 48.23 47.63 48.23 6,979 +0.95(+2.02%)
Mar 23, 2018 47.95 47.97 47.27 47.28 9,505 -1.06(-2.19%)
Mar 22, 2018 48.67 48.73 48.31 48.34 4,663 -1.26(-2.54%)
Mar 21, 2018 49.47 49.75 49.43 49.60 26,508 -0.51(-1.02%)
Mar 20, 2018 49.94 50.11 49.94 50.11 2,506 +0.42(+0.85%)
Mar 19, 2018 49.80 49.80 49.60 49.69 2,159 -0.18(-0.36%)
Mar 16, 2018 49.82 49.91 49.82 49.87 2,098 -0.44(-0.87%)
Mar 15, 2018 50.34 50.34 50.25 50.31 2,164 +0.35(+0.70%)
Mar 14, 2018 50.19 50.19 49.96 49.96 4,444 +0.14(+0.28%)
Mar 13, 2018 50.35 50.49 49.82 49.82 4,123 -0.95(-1.87%)
Mar 12, 2018 50.81 50.81 50.59 50.77 3,818 -0.18(-0.35%)
Mar 09, 2018 50.61 50.95 50.45 50.95 11,713 +0.96(+1.92%)
Mar 08, 2018 50.13 50.13 49.94 49.99 4,904 +0.21(+0.42%)
Mar 07, 2018 49.90 49.60 49.78 17,256 -0.34(-0.68%)
Mar 06, 2018 50.26 50.26 49.90 50.12 7,464 +0.88(+1.79%)
Mar 05, 2018 49.00 49.50 49.00 49.24 10,319 -0.01(-0.02%)
Mar 02, 2018 48.72 49.30 48.48 49.25 12,562 +0.46(+0.94%)
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.