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 (%)
Mar 29, 2018
48.63
48.63
48.63
0
+1.66(+3.53%)
Mar 28, 2018
47.00
47.27
46.83
46.97
6,661
-0.80(-1.67%)
Mar 27, 2018
48.35
48.35
47.67
47.77
35,819
-0.47(-0.97%)
Mar 26, 2018
47.91
48.23
47.63
48.23
6,979
+0.95(+2.02%)
Mar 23, 2018
47.95
47.97
47.27
47.28
9,505
-1.06(-2.19%)
Mar 22, 2018
48.67
48.73
48.31
48.34
4,663
-1.26(-2.54%)
Mar 21, 2018
49.47
49.75
49.43
49.60
26,508
-0.51(-1.02%)
Mar 20, 2018
49.94
50.11
49.94
50.11
2,506
+0.42(+0.85%)
Mar 19, 2018
49.80
49.80
49.60
49.69
2,159
-0.18(-0.36%)
Mar 16, 2018
49.82
49.91
49.82
49.87
2,098
-0.44(-0.87%)
Mar 15, 2018
50.34
50.34
50.25
50.31
2,164
+0.35(+0.70%)
Mar 14, 2018
50.19
50.19
49.96
49.96
4,444
+0.14(+0.28%)
Mar 13, 2018
50.35
50.49
49.82
49.82
4,123
-0.95(-1.87%)
Mar 12, 2018
50.81
50.81
50.59
50.77
3,818
-0.18(-0.35%)
Mar 09, 2018
50.61
50.95
50.45
50.95
11,713
+0.96(+1.92%)
Mar 08, 2018
50.13
50.13
49.94
49.99
4,904
+0.21(+0.42%)
Mar 07, 2018
49.90
49.60
49.78
17,256
-0.34(-0.68%)
Mar 06, 2018
50.26
50.26
49.90
50.12
7,464
+0.88(+1.79%)
Mar 05, 2018
49.00
49.50
49.00
49.24
10,319
-0.01(-0.02%)
Mar 02, 2018
48.72
49.30
48.48
49.25
12,562
+0.46(+0.94%)
Mar 01, 2018
49.50
49.50
48.71
48.79
17,066
-0.02(-0.04%)
Feb 28, 2018
49.35
49.35
48.81
48.81
1,996
-0.55(-1.11%)
Feb 27, 2018
49.92
49.92
49.36
49.36
8,506
-1.81(-3.54%)
Feb 26, 2018
50.96
51.18
50.69
51.17
15,410
+1.18(+2.36%)
Feb 23, 2018
49.83
50.00
49.70
49.99
12,475
+0.34(+0.68%)
Feb 22, 2018
49.71
49.84
49.64
49.65
8,283
+0.21(+0.42%)
Feb 21, 2018
49.76
49.88
49.44
49.44
12,171
+0.35(+0.71%)
Feb 20, 2018
49.20
49.42
49.09
49.09
4,520
-1.01(-2.02%)
Feb 16, 2018
50.10
50.10
50.10
0
+0.19(+0.38%)
Feb 15, 2018
49.93
50.11
49.76
49.91
11,107
+0.81(+1.65%)
Feb 14, 2018
48.02
49.20
48.02
49.10
10,240
+0.73(+1.51%)
Feb 13, 2018
47.71
48.40
47.71
48.37
29,143
+0.60(+1.26%)
Feb 12, 2018
47.40
47.92
47.11
47.77
16,596
+1.32(+2.84%)
Feb 09, 2018
46.31
46.53
44.82
46.45
27,978
-1.04(-2.19%)
Feb 08, 2018
48.84
48.95
47.49
47.49
622,777
-1.73(-3.51%)
Feb 07, 2018
49.93
49.93
49.18
49.22
40,227
-2.27(-4.41%)
Feb 06, 2018
50.64
51.81
50.64
51.49
24,888
-0.46(-0.88%)
Feb 05, 2018
52.58
52.71
51.76
51.95
9,893
+0.11(+0.20%)
Feb 02, 2018
52.32
52.32
51.84
51.84
21,970
-0.28(-0.54%)
Feb 01, 2018
52.14
52.19
52.00
52.12
13,514
-0.61(-1.16%)
Jan 31, 2018
53.03
53.03
52.69
52.73
18,854
+0.59(+1.13%)
Jan 30, 2018
52.35
52.35
52.14
52.14
18,816
-0.43(-0.82%)
Jan 29, 2018
52.58
52.66
52.48
52.57
16,072
-1.63(-3.01%)
Jan 26, 2018
54.09
54.26
54.04
54.20
12,786
+0.42(+0.78%)
Jan 25, 2018
53.88
53.88
53.54
53.78
20,016
-0.20(-0.37%)
Jan 24, 2018
53.70
54.06
53.70
53.98
26,179
+0.43(+0.80%)
Jan 23, 2018
53.25
53.55
53.18
53.55
19,099
+0.59(+1.11%)
Jan 22, 2018
52.82
53.00
52.82
52.96
10,151
+0.49(+0.93%)
Jan 19, 2018
52.36
52.50
52.35
52.47
10,359
+0.47(+0.90%)
Jan 18, 2018
51.91
52.02
51.89
52.00
5,765
+0.22(+0.42%)
Jan 17, 2018
51.69
51.88
51.66
51.78
9,998
+0.08(+0.15%)
Jan 16, 2018
51.73
51.84
51.70
51.70
30,856
+0.41(+0.80%)
Jan 12, 2018
51.29
51.29
51.29
0
+0.50(+0.98%)
Jan 11, 2018
50.62
50.82
50.62
50.79
9,408
+0.44(+0.87%)
Jan 10, 2018
50.40
50.49
50.29
50.35
13,771
+0.22(+0.44%)
Jan 09, 2018
50.25
50.26
50.12
50.13
9,078
-0.08(-0.16%)
Jan 08, 2018
50.16
50.28
50.16
50.21
10,162
+0.09(+0.18%)
Jan 05, 2018
50.05
50.15
50.05
50.12
17,579
+0.07(+0.14%)
Jan 04, 2018
49.87
50.05
49.85
50.05
30,171
+0.25(+0.50%)
Jan 03, 2018
49.85
49.85
49.61
49.80
22,520
+0.48(+0.97%)
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
.