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 (%)
Aug 31, 2016 39.44 39.45 39.34 39.39 8,716 +0.26(+0.68%)
Aug 30, 2016 39.26 39.26 39.09 39.13 8,820 -0.12(-0.31%)
Aug 29, 2016 39.03 39.25 39.03 39.25 21,363 +0.17(+0.44%)
Aug 26, 2016 39.23 39.48 38.82 39.08 34,411 -0.04(-0.10%)
Aug 25, 2016 39.13 39.25 39.11 39.12 27,248 -0.51(-1.29%)
Aug 24, 2016 39.50 39.63 39.50 39.63 14,563 -0.21(-0.53%)
Aug 23, 2016 39.77 39.84 39.68 39.84 25,110 +0.16(+0.40%)
Aug 22, 2016 39.80 39.80 39.61 39.68 9,898 -0.39(-0.97%)
Aug 19, 2016 39.95 40.14 39.85 40.07 19,011 -0.03(-0.07%)
Aug 18, 2016 40.14 40.15 40.00 40.10 11,835 -0.17(-0.42%)
Aug 17, 2016 40.23 40.27 39.97 40.27 41,211 -0.14(-0.35%)
Aug 16, 2016 40.56 40.56 40.34 40.41 52,778 -0.38(-0.93%)
Aug 15, 2016 40.41 40.79 40.41 40.79 63,685 +1.81(+4.64%)
Aug 12, 2016 39.00 39.15 38.97 38.98 36,070 +0.57(+1.48%)
Aug 11, 2016 38.42 38.56 38.41 38.41 14,877 -0.06(-0.16%)
Aug 10, 2016 38.62 38.62 38.47 38.47 9,049 +0.01(+0.03%)
Aug 09, 2016 38.58 38.71 38.46 38.46 14,012 +0.32(+0.84%)
Aug 08, 2016 38.06 38.23 37.50 38.14 52,597 +0.18(+0.47%)
Aug 05, 2016 37.90 37.96 37.86 37.96 29,891 +0.00(+0.00%)
Aug 04, 2016 37.93 38.00 37.86 37.96 12,397 +0.27(+0.72%)
Aug 03, 2016 37.73 37.82 37.69 37.69 34,399 +0.01(+0.03%)
Aug 02, 2016 37.44 37.69 37.44 37.68 128,099 +0.30(+0.80%)
Aug 01, 2016 37.45 37.56 37.32 37.38 63,657 -0.67(-1.76%)
Jul 29, 2016 37.90 38.10 37.85 38.05 18,067 +0.14(+0.37%)
Jul 28, 2016 38.01 38.05 37.91 37.91 14,754 +0.24(+0.64%)
Jul 27, 2016 37.79 37.89 37.67 37.67 45,628 -0.85(-2.21%)
Jul 26, 2016 38.49 38.65 38.49 38.52 13,257 +0.48(+1.26%)
Jul 25, 2016 38.12 38.12 37.99 38.04 14,624 -0.12(-0.31%)
Jul 22, 2016 37.99 38.16 37.99 38.16 6,267 -0.17(-0.44%)
Jul 21, 2016 38.27 38.33 38.12 38.33 11,047 +0.07(+0.20%)
Jul 20, 2016 38.14 38.28 38.14 38.26 7,113 +0.25(+0.64%)
Jul 19, 2016 38.20 38.20 38.00 38.01 23,716 -0.19(-0.50%)
Jul 18, 2016 38.25 38.37 38.16 38.20 6,597 -0.33(-0.86%)
Jul 15, 2016 38.56 38.56 38.48 38.53 9,532 +0.02(+0.05%)
Jul 14, 2016 38.70 38.70 38.51 38.51 23,308 -0.20(-0.52%)
Jul 13, 2016 38.71 38.95 38.71 38.71 54,725 +0.00(+0.00%)
Jul 12, 2016 38.69 38.80 38.60 38.71 25,373 +1.08(+2.87%)
Jul 11, 2016 37.66 37.66 37.55 37.63 19,259 -0.16(-0.41%)
Jul 08, 2016 37.70 37.80 37.70 37.79 3,267 +0.41(+1.09%)
Jul 07, 2016 37.60 37.67 37.38 37.38 4,727 -0.40(-1.06%)
Jul 06, 2016 37.52 37.78 37.45 37.78 8,101 +0.46(+1.23%)
Jul 05, 2016 37.56 37.56 37.14 37.32 49,978 +0.44(+1.19%)
Jul 01, 2016 36.83 36.88 36.88 36.88 31,200 -0.17(-0.46%)
Jun 30, 2016 36.89 37.05 36.77 37.05 12,561 +0.08(+0.22%)
Jun 29, 2016 36.70 37.05 36.70 36.97 21,602 +0.49(+1.34%)
Jun 28, 2016 36.61 36.67 36.39 36.48 6,357 +0.52(+1.45%)
Jun 27, 2016 36.23 36.23 35.93 35.96 6,503 +0.10(+0.28%)
Jun 24, 2016 36.01 36.43 35.86 35.86 38,069 -1.26(-3.39%)
Jun 23, 2016 37.02 37.23 37.02 37.12 5,373 +0.14(+0.38%)
Jun 22, 2016 37.07 37.13 36.98 36.98 7,765 +0.41(+1.12%)
Jun 21, 2016 36.56 36.64 36.51 36.57 6,995 -0.25(-0.68%)
Jun 20, 2016 36.83 36.86 36.70 36.82 10,377 +0.31(+0.85%)
Jun 17, 2016 36.46 36.59 36.43 36.51 2,277 -0.01(-0.03%)
Jun 16, 2016 36.20 36.56 36.06 36.52 17,214 +0.36(+1.00%)
Jun 15, 2016 36.50 36.51 36.16 36.16 13,604 +0.04(+0.11%)
Jun 14, 2016 36.03 36.12 35.79 36.12 17,064 +0.42(+1.18%)
Jun 13, 2016 35.96 35.96 35.67 35.70 84,668 -0.81(-2.22%)
Jun 10, 2016 36.69 36.69 36.50 36.51 37,234 -0.71(-1.90%)
Jun 09, 2016 37.24 37.27 37.21 37.22 5,150 -0.19(-0.51%)
Jun 08, 2016 37.35 37.45 37.34 37.41 6,155 -0.19(-0.51%)
Jun 07, 2016 37.73 37.77 37.60 37.60 32,195 -0.18(-0.48%)
Jun 06, 2016 37.73 37.87 37.66 37.78 37,749 -0.11(-0.29%)
Jun 03, 2016 37.70 37.95 37.70 37.89 12,368 +0.42(+1.12%)
Jun 02, 2016 37.37 37.54 37.25 37.47 27,006 +0.30(+0.81%)
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.