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 (%)
May 31, 2018
46.14
46.23
46.08
46.19
3,553
+0.61(+1.34%)
May 30, 2018
45.21
45.59
45.21
45.58
13,105
-0.06(-0.13%)
May 29, 2018
46.00
46.00
45.51
45.64
8,853
-0.65(-1.41%)
May 25, 2018
46.29
46.29
46.29
0
-0.31(-0.67%)
May 24, 2018
46.70
46.70
46.38
46.60
3,358
-0.30(-0.64%)
May 23, 2018
46.73
46.95
46.70
46.90
12,576
-0.95(-1.99%)
May 22, 2018
47.86
47.89
47.79
47.85
14,220
-0.09(-0.19%)
May 21, 2018
47.81
47.98
47.81
47.94
5,666
+0.54(+1.14%)
May 18, 2018
47.39
47.40
47.37
47.40
4,002
+0.36(+0.77%)
May 17, 2018
47.10
47.14
46.99
47.04
27,336
-0.48(-1.01%)
May 16, 2018
47.34
47.53
47.34
47.52
4,840
+0.16(+0.34%)
May 15, 2018
47.39
47.39
47.14
47.36
18,930
-0.56(-1.17%)
May 14, 2018
47.77
48.09
47.73
47.92
16,691
+0.45(+0.95%)
May 11, 2018
47.40
47.53
47.38
47.47
14,138
-0.36(-0.75%)
May 10, 2018
47.57
47.84
47.56
47.83
2,382
+0.68(+1.44%)
May 09, 2018
47.13
47.15
46.98
47.15
3,689
+0.18(+0.38%)
May 08, 2018
47.00
47.00
46.85
46.97
1,479
+0.44(+0.95%)
May 07, 2018
46.41
46.61
46.41
46.53
1,967
+0.51(+1.11%)
May 04, 2018
45.63
46.07
45.61
46.02
20,106
-0.08(-0.17%)
May 03, 2018
45.96
46.10
45.89
46.10
11,852
+0.64(+1.41%)
May 02, 2018
45.65
45.74
45.46
45.46
4,377
-0.35(-0.76%)
May 01, 2018
45.94
45.94
45.67
45.81
13,414
-0.41(-0.88%)
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%)
Apr 02, 2018
47.94
47.94
47.25
47.25
3,531
-1.38(-2.84%)
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%)
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
.