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 (%)
Dec 29, 2017
48.27
48.27
48.27
0
+0.14(+0.29%)
Dec 28, 2017
48.08
48.13
48.05
48.13
9,360
+0.69(+1.45%)
Dec 27, 2017
47.41
47.53
47.41
47.44
13,375
-0.92(-1.90%)
Dec 26, 2017
48.26
48.39
48.26
48.36
4,319
+0.11(+0.23%)
Dec 22, 2017
48.13
48.25
48.11
48.25
13,998
-0.09(-0.19%)
Dec 21, 2017
48.27
48.35
48.22
48.34
12,373
+0.46(+0.96%)
Dec 20, 2017
47.72
47.89
47.64
47.88
11,191
+0.24(+0.50%)
Dec 19, 2017
47.59
47.69
47.54
47.64
10,566
+0.62(+1.32%)
Dec 18, 2017
47.07
47.19
46.94
47.02
7,769
-0.57(-1.20%)
Dec 15, 2017
47.47
47.60
47.47
47.59
7,511
-0.35(-0.73%)
Dec 14, 2017
48.01
48.05
47.94
47.94
5,795
-0.54(-1.11%)
Dec 13, 2017
48.27
48.50
48.27
48.48
21,191
+0.84(+1.76%)
Dec 12, 2017
47.68
47.72
47.63
47.64
4,069
-0.71(-1.46%)
Dec 11, 2017
48.36
48.42
48.35
48.35
18,524
+0.73(+1.53%)
Dec 08, 2017
47.68
47.68
47.57
47.62
2,729
+0.55(+1.17%)
Dec 07, 2017
47.11
47.22
47.07
47.07
6,329
-0.43(-0.91%)
Dec 06, 2017
47.62
47.67
47.50
47.50
7,477
-0.40(-0.84%)
Dec 05, 2017
47.88
47.95
47.82
47.90
13,046
+0.23(+0.48%)
Dec 04, 2017
47.88
47.88
47.57
47.67
13,425
+0.23(+0.48%)
Dec 01, 2017
47.50
47.50
47.23
47.44
17,923
-0.42(-0.89%)
Nov 30, 2017
47.88
47.88
47.72
47.86
5,330
-0.21(-0.43%)
Nov 29, 2017
48.36
48.36
48.03
48.07
7,538
-0.51(-1.05%)
Nov 28, 2017
48.46
48.61
48.46
48.58
6,233
+0.16(+0.33%)
Nov 27, 2017
48.51
48.51
48.34
48.42
6,150
-0.66(-1.34%)
Nov 24, 2017
49.29
49.31
49.08
49.08
16,018
-1.42(-2.81%)
Nov 22, 2017
50.50
50.53
50.46
50.50
9,763
-0.08(-0.16%)
Nov 21, 2017
50.41
50.67
50.28
50.58
27,390
+1.37(+2.78%)
Nov 20, 2017
49.16
49.24
49.16
49.21
8,253
+0.20(+0.41%)
Nov 17, 2017
48.94
49.08
48.94
49.01
16,374
+0.06(+0.12%)
Nov 16, 2017
48.80
49.01
48.80
48.95
9,614
+0.62(+1.28%)
Nov 15, 2017
48.42
48.45
48.31
48.33
6,371
-0.43(-0.88%)
Nov 14, 2017
48.77
48.81
48.57
48.76
7,703
-0.14(-0.29%)
Nov 13, 2017
48.68
48.99
48.68
48.90
32,243
+0.22(+0.45%)
Nov 10, 2017
48.68
48.75
48.68
48.68
6,490
+0.59(+1.23%)
Nov 09, 2017
48.11
48.16
48.00
48.09
15,116
+0.13(+0.27%)
Nov 08, 2017
47.97
48.02
47.94
47.96
5,600
-0.27(-0.56%)
Nov 07, 2017
48.16
48.25
48.08
48.23
10,753
+0.38(+0.79%)
Nov 06, 2017
47.84
47.97
47.80
47.85
11,041
+0.43(+0.91%)
Nov 03, 2017
47.60
47.60
47.33
47.42
18,465
-0.24(-0.50%)
Nov 02, 2017
47.66
47.75
47.64
47.66
12,325
-0.01(-0.02%)
Nov 01, 2017
47.75
47.79
47.67
47.67
14,954
+0.05(+0.10%)
Oct 31, 2017
47.66
47.69
47.62
47.62
8,104
+0.07(+0.15%)
Oct 30, 2017
47.53
47.55
47.43
47.55
6,629
-0.42(-0.88%)
Oct 27, 2017
47.67
48.01
47.67
47.97
10,739
+0.43(+0.90%)
Oct 26, 2017
47.63
47.63
47.52
47.54
3,337
+0.24(+0.51%)
Oct 25, 2017
47.46
47.46
47.21
47.30
10,269
+0.10(+0.21%)
Oct 24, 2017
47.05
47.20
47.05
47.20
4,749
+0.50(+1.07%)
Oct 23, 2017
46.93
46.93
46.70
46.70
15,991
-0.28(-0.60%)
Oct 20, 2017
46.98
46.98
46.84
46.98
8,933
+0.25(+0.53%)
Oct 19, 2017
46.64
46.79
46.60
46.73
26,312
-0.49(-1.04%)
Oct 18, 2017
47.14
47.22
47.06
47.22
16,168
+0.56(+1.20%)
Oct 17, 2017
46.84
46.84
46.66
46.66
14,197
-0.27(-0.58%)
Oct 16, 2017
47.17
47.17
46.78
46.93
21,980
-0.29(-0.61%)
Oct 13, 2017
47.23
47.30
47.22
47.22
10,045
+0.19(+0.40%)
Oct 12, 2017
47.06
47.18
46.97
47.03
55,360
-0.04(-0.08%)
Oct 11, 2017
46.85
47.07
46.83
47.07
37,847
+0.22(+0.47%)
Oct 10, 2017
46.86
46.86
46.78
46.85
9,995
+0.28(+0.60%)
Oct 09, 2017
46.51
46.57
46.35
46.57
21,932
-0.38(-0.81%)
Oct 06, 2017
46.73
47.06
46.64
46.95
48,853
-0.12(-0.25%)
Oct 05, 2017
47.01
47.07
46.93
47.07
12,154
+0.13(+0.28%)
Oct 04, 2017
46.79
46.94
46.79
46.94
36,930
+0.21(+0.45%)
Oct 03, 2017
46.49
46.73
46.44
46.73
42,916
+1.03(+2.25%)
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
.