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 (%)
Aug 31, 2016
39.44
39.45
39.34
39.39
8,716
+0.26(+0.68%)
Aug 30, 2016
39.26
39.26
39.09
39.13
8,820
-0.12(-0.31%)
Aug 29, 2016
39.03
39.25
39.03
39.25
21,363
+0.17(+0.44%)
Aug 26, 2016
39.23
39.48
38.82
39.08
34,411
-0.04(-0.10%)
Aug 25, 2016
39.13
39.25
39.11
39.12
27,248
-0.51(-1.29%)
Aug 24, 2016
39.50
39.63
39.50
39.63
14,563
-0.21(-0.53%)
Aug 23, 2016
39.77
39.84
39.68
39.84
25,110
+0.16(+0.40%)
Aug 22, 2016
39.80
39.80
39.61
39.68
9,898
-0.39(-0.97%)
Aug 19, 2016
39.95
40.14
39.85
40.07
19,011
-0.03(-0.07%)
Aug 18, 2016
40.14
40.15
40.00
40.10
11,835
-0.17(-0.42%)
Aug 17, 2016
40.23
40.27
39.97
40.27
41,211
-0.14(-0.35%)
Aug 16, 2016
40.56
40.56
40.34
40.41
52,778
-0.38(-0.93%)
Aug 15, 2016
40.41
40.79
40.41
40.79
63,685
+1.81(+4.64%)
Aug 12, 2016
39.00
39.15
38.97
38.98
36,070
+0.57(+1.48%)
Aug 11, 2016
38.42
38.56
38.41
38.41
14,877
-0.06(-0.16%)
Aug 10, 2016
38.62
38.62
38.47
38.47
9,049
+0.01(+0.03%)
Aug 09, 2016
38.58
38.71
38.46
38.46
14,012
+0.32(+0.84%)
Aug 08, 2016
38.06
38.23
37.50
38.14
52,597
+0.18(+0.47%)
Aug 05, 2016
37.90
37.96
37.86
37.96
29,891
+0.00(+0.00%)
Aug 04, 2016
37.93
38.00
37.86
37.96
12,397
+0.27(+0.72%)
Aug 03, 2016
37.73
37.82
37.69
37.69
34,399
+0.01(+0.03%)
Aug 02, 2016
37.44
37.69
37.44
37.68
128,099
+0.30(+0.80%)
Aug 01, 2016
37.45
37.56
37.32
37.38
63,657
-0.67(-1.76%)
Jul 29, 2016
37.90
38.10
37.85
38.05
18,067
+0.14(+0.37%)
Jul 28, 2016
38.01
38.05
37.91
37.91
14,754
+0.24(+0.64%)
Jul 27, 2016
37.79
37.89
37.67
37.67
45,628
-0.85(-2.21%)
Jul 26, 2016
38.49
38.65
38.49
38.52
13,257
+0.48(+1.26%)
Jul 25, 2016
38.12
38.12
37.99
38.04
14,624
-0.12(-0.31%)
Jul 22, 2016
37.99
38.16
37.99
38.16
6,267
-0.17(-0.44%)
Jul 21, 2016
38.27
38.33
38.12
38.33
11,047
+0.07(+0.20%)
Jul 20, 2016
38.14
38.28
38.14
38.26
7,113
+0.25(+0.64%)
Jul 19, 2016
38.20
38.20
38.00
38.01
23,716
-0.19(-0.50%)
Jul 18, 2016
38.25
38.37
38.16
38.20
6,597
-0.33(-0.86%)
Jul 15, 2016
38.56
38.56
38.48
38.53
9,532
+0.02(+0.05%)
Jul 14, 2016
38.70
38.70
38.51
38.51
23,308
-0.20(-0.52%)
Jul 13, 2016
38.71
38.95
38.71
38.71
54,725
+0.00(+0.00%)
Jul 12, 2016
38.69
38.80
38.60
38.71
25,373
+1.08(+2.87%)
Jul 11, 2016
37.66
37.66
37.55
37.63
19,259
-0.16(-0.41%)
Jul 08, 2016
37.70
37.80
37.70
37.79
3,267
+0.41(+1.09%)
Jul 07, 2016
37.60
37.67
37.38
37.38
4,727
-0.40(-1.06%)
Jul 06, 2016
37.52
37.78
37.45
37.78
8,101
+0.46(+1.23%)
Jul 05, 2016
37.56
37.56
37.14
37.32
49,978
+0.44(+1.19%)
Jul 01, 2016
36.83
36.88
36.88
36.88
31,200
-0.17(-0.46%)
Jun 30, 2016
36.89
37.05
36.77
37.05
12,561
+0.08(+0.22%)
Jun 29, 2016
36.70
37.05
36.70
36.97
21,602
+0.49(+1.34%)
Jun 28, 2016
36.61
36.67
36.39
36.48
6,357
+0.52(+1.45%)
Jun 27, 2016
36.23
36.23
35.93
35.96
6,503
+0.10(+0.28%)
Jun 24, 2016
36.01
36.43
35.86
35.86
38,069
-1.26(-3.39%)
Jun 23, 2016
37.02
37.23
37.02
37.12
5,373
+0.14(+0.38%)
Jun 22, 2016
37.07
37.13
36.98
36.98
7,765
+0.41(+1.12%)
Jun 21, 2016
36.56
36.64
36.51
36.57
6,995
-0.25(-0.68%)
Jun 20, 2016
36.83
36.86
36.70
36.82
10,377
+0.31(+0.85%)
Jun 17, 2016
36.46
36.59
36.43
36.51
2,277
-0.01(-0.03%)
Jun 16, 2016
36.20
36.56
36.06
36.52
17,214
+0.36(+1.00%)
Jun 15, 2016
36.50
36.51
36.16
36.16
13,604
+0.04(+0.11%)
Jun 14, 2016
36.03
36.12
35.79
36.12
17,064
+0.42(+1.18%)
Jun 13, 2016
35.96
35.96
35.67
35.70
84,668
-0.81(-2.22%)
Jun 10, 2016
36.69
36.69
36.50
36.51
37,234
-0.71(-1.90%)
Jun 09, 2016
37.24
37.27
37.21
37.22
5,150
-0.19(-0.51%)
Jun 08, 2016
37.35
37.45
37.34
37.41
6,155
-0.19(-0.51%)
Jun 07, 2016
37.73
37.77
37.60
37.60
32,195
-0.18(-0.48%)
Jun 06, 2016
37.73
37.87
37.66
37.78
37,749
-0.11(-0.29%)
Jun 03, 2016
37.70
37.95
37.70
37.89
12,368
+0.42(+1.12%)
Jun 02, 2016
37.37
37.54
37.25
37.47
27,006
+0.30(+0.81%)
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
.