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 (%)
Jul 31, 2019
40.43
40.43
39.70
39.76
9,309
-0.55(-1.36%)
Jul 30, 2019
40.26
40.36
40.26
40.31
1,671
-0.24(-0.59%)
Jul 29, 2019
40.61
40.61
40.55
40.55
1,988
-0.01(-0.02%)
Jul 26, 2019
40.66
40.66
40.54
40.56
1,300
+0.30(+0.75%)
Jul 25, 2019
40.41
40.41
40.26
40.26
2,293
+0.05(+0.11%)
Jul 24, 2019
40.23
40.30
40.09
40.21
5,723
+0.30(+0.76%)
Jul 23, 2019
39.91
39.92
39.84
39.91
2,312
+0.27(+0.69%)
Jul 22, 2019
39.70
39.70
39.64
39.64
810
-0.13(-0.34%)
Jul 19, 2019
39.97
39.99
39.77
39.77
4,500
+0.03(+0.08%)
Jul 18, 2019
39.59
39.74
39.59
39.74
1,614
-0.17(-0.43%)
Jul 17, 2019
40.00
40.00
39.87
39.91
3,415
-0.06(-0.16%)
Jul 16, 2019
40.03
40.06
39.94
39.97
4,183
-0.16(-0.41%)
Jul 15, 2019
40.11
40.15
40.06
40.14
3,470
+0.49(+1.24%)
Jul 12, 2019
39.87
39.87
39.63
39.65
81,900
+0.04(+0.10%)
Jul 11, 2019
39.90
39.90
39.55
39.61
3,182
-0.32(-0.81%)
Jul 10, 2019
39.90
39.99
39.89
39.93
2,170
+0.09(+0.23%)
Jul 09, 2019
39.59
39.84
39.59
39.84
8,751
+0.09(+0.23%)
Jul 08, 2019
39.97
39.97
39.73
39.75
23,924
-0.52(-1.29%)
Jul 05, 2019
40.61
40.61
40.23
40.27
20,000
-0.61(-1.49%)
Jul 03, 2019
40.79
40.92
40.79
40.88
2,900
-0.19(-0.45%)
Jul 02, 2019
41.29
41.29
41.04
41.07
2,226
-0.20(-0.49%)
Jul 01, 2019
41.58
41.72
41.19
41.27
13,939
+1.10(+2.74%)
Jun 28, 2019
40.19
40.22
40.11
40.17
2,700
+0.07(+0.17%)
Jun 27, 2019
40.00
40.10
40.00
40.10
2,763
+0.33(+0.83%)
Jun 26, 2019
39.90
39.90
39.77
39.77
2,731
+0.26(+0.66%)
Jun 25, 2019
39.73
39.75
39.51
39.51
3,020
-0.76(-1.89%)
Jun 24, 2019
40.07
40.30
40.07
40.27
5,583
+0.36(+0.90%)
Jun 21, 2019
39.90
40.08
39.90
39.91
10,300
-0.38(-0.95%)
Jun 20, 2019
40.44
40.47
40.12
40.29
5,631
+1.38(+3.55%)
Jun 19, 2019
38.76
39.00
38.76
38.91
6,037
-0.09(-0.23%)
Jun 18, 2019
38.55
39.00
38.24
39.00
9,264
+1.16(+3.07%)
Jun 17, 2019
37.78
37.99
37.78
37.84
10,016
+0.20(+0.53%)
Jun 14, 2019
37.62
37.91
37.60
37.64
7,400
-0.50(-1.32%)
Jun 13, 2019
38.25
38.25
38.14
38.14
2,292
+0.04(+0.12%)
Jun 12, 2019
38.34
38.34
38.08
38.10
3,171
-0.45(-1.17%)
Jun 11, 2019
38.56
38.68
38.51
38.55
5,670
+1.06(+2.83%)
Jun 10, 2019
37.26
37.51
37.26
37.49
5,121
+0.20(+0.54%)
Jun 07, 2019
37.27
37.44
37.27
37.29
6,100
+0.02(+0.05%)
Jun 06, 2019
37.00
37.28
36.95
37.27
11,317
-0.13(-0.35%)
Jun 05, 2019
37.48
37.48
37.27
37.40
59,331
-0.31(-0.82%)
Jun 04, 2019
37.44
37.71
37.44
37.71
5,465
-0.16(-0.42%)
Jun 03, 2019
37.71
37.87
37.71
37.87
6,419
+0.39(+1.03%)
May 31, 2019
37.21
37.56
37.21
37.48
5,700
-0.15(-0.39%)
May 30, 2019
37.57
37.69
37.56
37.63
2,458
-0.23(-0.62%)
May 29, 2019
37.70
37.87
37.64
37.86
3,890
+0.37(+0.99%)
May 28, 2019
37.74
37.84
37.49
37.49
16,682
+0.58(+1.57%)
May 24, 2019
37.20
37.20
36.88
36.91
9,700
-0.19(-0.51%)
May 23, 2019
36.94
37.10
36.94
37.10
3,174
-0.39(-1.05%)
May 22, 2019
37.49
37.57
37.43
37.49
12,353
-0.21(-0.56%)
May 21, 2019
37.80
37.80
37.53
37.70
16,538
+0.61(+1.64%)
May 20, 2019
36.89
37.11
36.89
37.09
4,037
-0.29(-0.78%)
May 17, 2019
37.37
37.66
37.34
37.38
9,100
-1.37(-3.54%)
May 16, 2019
38.79
38.99
38.63
38.75
16,674
+0.51(+1.33%)
May 15, 2019
38.09
38.44
38.08
38.24
15,244
+0.44(+1.16%)
May 14, 2019
37.84
38.10
37.80
37.80
6,866
+1.03(+2.80%)
May 13, 2019
37.13
37.13
36.74
36.77
15,472
-1.91(-4.93%)
May 10, 2019
38.43
38.79
38.00
38.68
29,500
+0.78(+2.06%)
May 09, 2019
37.32
38.06
37.00
37.90
23,061
-0.33(-0.86%)
May 08, 2019
38.20
38.48
38.20
38.23
7,651
-0.09(-0.23%)
May 07, 2019
38.96
38.96
38.16
38.32
13,310
-1.36(-3.43%)
May 06, 2019
38.89
39.86
38.89
39.68
30,744
-2.14(-5.12%)
May 03, 2019
41.84
41.91
41.82
41.82
2,100
+0.65(+1.58%)
May 02, 2019
41.39
41.39
41.08
41.17
4,177
-0.09(-0.21%)
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
.