Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
38.27
38.35
37.66
37.74
489,700
-1.07(-2.76%)
Jan 30, 2020
38.30
38.87
38.29
38.81
242,598
-0.67(-1.71%)
Jan 29, 2020
39.72
39.72
39.37
39.48
21,335
+0.28(+0.72%)
Jan 28, 2020
38.74
39.37
38.74
39.20
59,250
+0.34(+0.88%)
Jan 27, 2020
37.85
38.87
37.85
38.86
132,483
-1.89(-4.64%)
Jan 24, 2020
41.09
41.20
40.65
40.75
7,400
-0.31(-0.75%)
Jan 23, 2020
40.87
41.08
40.44
41.06
19,420
-0.99(-2.36%)
Jan 22, 2020
42.31
42.31
42.04
42.05
6,826
+0.17(+0.41%)
Jan 21, 2020
41.96
42.17
41.88
41.88
8,985
-1.42(-3.29%)
Jan 17, 2020
43.32
43.33
43.30
43.30
200
+0.17(+0.40%)
Jan 16, 2020
43.02
43.13
43.02
43.13
6,640
+0.09(+0.20%)
Jan 15, 2020
43.04
43.06
43.00
43.04
2,004
-0.31(-0.71%)
Jan 14, 2020
43.28
43.36
43.18
43.35
2,481
-0.38(-0.87%)
Jan 13, 2020
43.22
43.73
43.22
43.73
4,042
+0.93(+2.17%)
Jan 10, 2020
42.70
42.80
42.68
42.80
4,500
+0.10(+0.23%)
Jan 09, 2020
42.79
42.83
42.69
42.70
12,680
+0.32(+0.76%)
Jan 08, 2020
42.19
42.65
42.19
42.38
4,316
-0.04(-0.09%)
Jan 07, 2020
42.55
42.55
42.42
42.42
6,812
+0.18(+0.43%)
Jan 06, 2020
42.31
42.31
42.24
42.24
3,496
+0.04(+0.09%)
Jan 03, 2020
42.13
42.36
42.13
42.20
2,600
-0.51(-1.18%)
Jan 02, 2020
42.58
42.71
42.50
42.71
8,432
+0.85(+2.03%)
Dec 31, 2019
41.66
41.87
41.66
41.86
2,400
+0.33(+0.79%)
Dec 30, 2019
41.47
41.55
41.35
41.53
16,085
+0.51(+1.24%)
Dec 27, 2019
40.92
41.05
40.92
41.02
8,100
-0.12(-0.29%)
Dec 26, 2019
40.99
41.14
40.99
41.14
1,726
+0.58(+1.44%)
Dec 24, 2019
40.58
40.58
40.56
40.56
200
+0.22(+0.55%)
Dec 23, 2019
40.31
40.38
40.30
40.34
5,731
-1.39(-3.34%)
Dec 20, 2019
41.48
41.74
41.48
41.73
4,900
+0.19(+0.46%)
Dec 19, 2019
41.38
41.54
41.38
41.54
1,124
-0.16(-0.38%)
Dec 18, 2019
41.61
41.70
41.59
41.70
1,028
-0.05(-0.12%)
Dec 17, 2019
41.60
41.75
41.60
41.75
5,756
+0.50(+1.21%)
Dec 16, 2019
41.17
41.38
41.17
41.25
3,386
+0.64(+1.57%)
Dec 13, 2019
40.78
41.23
40.61
40.61
7,900
-0.38(-0.93%)
Dec 12, 2019
39.80
40.99
39.80
40.99
5,898
+0.69(+1.71%)
Dec 11, 2019
40.03
40.30
40.03
40.30
10,828
+0.17(+0.43%)
Dec 10, 2019
40.05
40.13
40.05
40.13
439
+0.38(+0.95%)
Dec 09, 2019
40.00
40.00
39.75
39.75
3,877
-0.38(-0.95%)
Dec 06, 2019
40.09
40.16
40.08
40.13
4,000
+0.29(+0.74%)
Dec 05, 2019
39.84
39.84
39.84
39.84
204
+0.26(+0.64%)
Dec 04, 2019
39.58
39.58
39.58
39.58
550
+0.51(+1.31%)
Dec 03, 2019
39.06
39.07
39.01
39.07
1,150
-0.07(-0.18%)
Dec 02, 2019
39.30
39.30
39.11
39.14
6,594
-0.13(-0.34%)
Nov 29, 2019
39.28
39.37
39.27
39.27
4,000
-0.72(-1.79%)
Nov 27, 2019
39.98
40.00
39.97
39.99
1,200
-0.00(-0.01%)
Nov 26, 2019
39.81
39.99
39.81
39.99
3,329
+0.24(+0.61%)
Nov 25, 2019
39.72
39.84
39.72
39.75
8,568
+0.29(+0.74%)
Nov 22, 2019
39.51
39.51
39.36
39.46
1,700
-0.51(-1.28%)
Nov 21, 2019
39.93
39.98
39.90
39.97
20,752
+0.01(+0.03%)
Nov 20, 2019
40.14
40.21
39.93
39.96
5,017
-0.53(-1.31%)
Nov 19, 2019
40.51
40.54
40.49
40.49
1,633
+0.31(+0.78%)
Nov 18, 2019
40.11
40.23
40.11
40.18
2,335
+0.07(+0.17%)
Nov 15, 2019
40.14
40.14
40.11
40.11
1,000
-0.34(-0.84%)
Nov 14, 2019
40.29
40.45
40.25
40.45
4,492
+0.34(+0.85%)
Nov 13, 2019
40.13
40.13
40.03
40.11
623
-0.01(-0.03%)
Nov 12, 2019
40.25
40.25
40.11
40.12
943
-0.57(-1.39%)
Nov 11, 2019
40.31
40.69
40.31
40.69
9,016
-0.44(-1.07%)
Nov 08, 2019
41.13
41.23
41.11
41.13
5,200
-0.42(-1.01%)
Nov 07, 2019
41.53
41.74
41.53
41.55
7,868
+0.50(+1.21%)
Nov 06, 2019
41.15
41.20
41.00
41.05
1,932
-0.24(-0.58%)
Nov 05, 2019
41.35
41.35
41.26
41.29
5,258
+0.37(+0.91%)
Nov 04, 2019
41.00
41.12
40.92
40.92
11,453
+0.26(+0.64%)
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
.