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 (%)
Feb 28, 2020
37.19
37.85
37.19
37.80
19,100
-1.09(-2.80%)
Feb 27, 2020
39.40
39.50
38.87
38.89
29,454
-0.23(-0.59%)
Feb 26, 2020
39.11
39.44
39.11
39.12
4,796
+0.24(+0.61%)
Feb 25, 2020
39.48
39.48
38.88
38.88
5,348
+0.01(+0.02%)
Feb 24, 2020
38.52
38.88
38.52
38.88
2,274
-0.87(-2.20%)
Feb 21, 2020
39.76
39.85
39.70
39.75
4,400
+0.47(+1.20%)
Feb 20, 2020
39.60
39.60
39.24
39.28
5,483
+0.24(+0.61%)
Feb 19, 2020
39.05
39.15
39.03
39.04
5,492
+0.08(+0.22%)
Feb 18, 2020
39.01
39.16
38.93
38.96
4,454
+0.69(+1.79%)
Feb 14, 2020
38.38
38.38
38.27
38.27
800
+0.25(+0.66%)
Feb 13, 2020
38.32
38.52
38.02
38.02
9,922
-0.90(-2.30%)
Feb 12, 2020
38.91
38.97
38.89
38.92
4,494
+0.55(+1.44%)
Feb 11, 2020
38.42
38.65
38.36
38.36
4,789
+0.46(+1.23%)
Feb 10, 2020
37.70
37.90
37.70
37.90
31,941
+0.67(+1.81%)
Feb 07, 2020
37.40
37.40
37.21
37.23
3,500
-0.01(-0.04%)
Feb 06, 2020
37.82
37.82
37.24
37.24
15,253
-0.61(-1.61%)
Feb 05, 2020
37.89
37.89
37.38
37.85
56,840
+0.20(+0.53%)
Feb 04, 2020
37.68
37.91
37.31
37.65
11,909
+1.65(+4.58%)
Feb 03, 2020
36.56
36.88
35.27
36.00
232,856
-1.74(-4.61%)
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%)
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
.