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 (%)
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%)
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.