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 (%)
Apr 30, 2020
36.05
36.05
36.05
0
-0.74(-2.01%)
Apr 29, 2020
36.77
36.80
36.64
36.79
2,041
+0.38(+1.04%)
Apr 28, 2020
36.67
36.67
36.41
36.41
5,775
+0.09(+0.25%)
Apr 27, 2020
36.30
36.35
36.30
36.32
1,869
+0.28(+0.79%)
Apr 24, 2020
35.87
36.04
35.87
36.04
2,000
-0.08(-0.22%)
Apr 23, 2020
36.12
36.12
36.12
36.12
180
-0.27(-0.74%)
Apr 22, 2020
36.25
36.33
36.20
36.38
418,327
+0.90(+2.55%)
Apr 21, 2020
35.75
35.75
35.48
35.48
2,196
-0.67(-1.87%)
Apr 20, 2020
36.02
36.15
36.02
36.15
386
-0.02(-0.05%)
Apr 17, 2020
36.07
36.24
35.94
36.17
3,600
+0.52(+1.46%)
Apr 16, 2020
35.60
35.65
35.60
35.65
154
+0.15(+0.41%)
Apr 15, 2020
35.57
35.60
35.39
35.50
1,645
-0.75(-2.08%)
Apr 14, 2020
36.14
36.34
36.14
36.26
3,172
+0.74(+2.08%)
Apr 13, 2020
35.65
35.65
35.47
35.52
1,044
-0.38(-1.05%)
Apr 09, 2020
35.93
36.20
35.90
35.90
5,400
-0.00(-0.00%)
Apr 08, 2020
35.73
36.01
35.73
35.90
1,655
+0.64(+1.81%)
Apr 07, 2020
36.50
36.50
35.26
35.26
10,103
-0.64(-1.77%)
Apr 06, 2020
35.59
35.90
35.59
35.90
3,671
+0.92(+2.62%)
Apr 03, 2020
34.98
34.98
34.98
34.98
100
-0.34(-0.97%)
Apr 02, 2020
35.00
35.32
35.00
35.32
839
+1.20(+3.51%)
Apr 01, 2020
34.65
34.65
34.10
34.12
612
-0.54(-1.56%)
Mar 31, 2020
34.93
35.07
34.67
34.67
3,330
-0.28(-0.81%)
Mar 30, 2020
34.35
34.95
34.35
34.95
524
+0.66(+1.92%)
Mar 27, 2020
34.53
34.53
34.27
34.29
2,100
-1.46(-4.08%)
Mar 26, 2020
35.00
35.75
35.00
35.75
2,798
+0.57(+1.62%)
Mar 25, 2020
34.81
35.36
34.75
35.18
1,871
+0.44(+1.27%)
Mar 24, 2020
34.70
34.74
34.70
34.74
1,968
+1.43(+4.28%)
Mar 23, 2020
33.45
33.60
33.08
33.31
7,396
+0.25(+0.76%)
Mar 20, 2020
34.50
34.53
32.98
33.06
25,600
-0.99(-2.91%)
Mar 19, 2020
33.90
34.41
33.67
34.05
5,891
+0.50(+1.49%)
Mar 18, 2020
33.58
34.05
33.46
33.55
2,071
-1.82(-5.15%)
Mar 17, 2020
34.41
35.40
34.41
35.37
6,676
+1.46(+4.31%)
Mar 16, 2020
33.94
34.78
33.91
33.91
15,242
-3.92(-10.36%)
Mar 13, 2020
37.28
38.11
36.90
37.83
60,700
+1.85(+5.15%)
Mar 12, 2020
36.65
36.65
35.77
35.98
6,940
-2.70(-6.98%)
Mar 11, 2020
38.98
39.10
38.68
38.68
5,697
-1.42(-3.55%)
Mar 10, 2020
39.86
40.10
39.46
40.10
4,167
+1.95(+5.11%)
Mar 09, 2020
37.16
38.26
36.29
38.15
11,233
-1.28(-3.25%)
Mar 06, 2020
39.44
39.62
39.20
39.43
4,600
-0.98(-2.41%)
Mar 05, 2020
40.57
40.68
40.34
40.41
15,020
+0.27(+0.67%)
Mar 04, 2020
40.07
40.37
39.99
40.14
7,055
+0.46(+1.15%)
Mar 03, 2020
39.89
40.30
39.68
39.68
5,088
+0.07(+0.17%)
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
.