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, 2018
38.26
38.26
38.26
0
+0.19(+0.50%)
Aug 30, 2018
38.45
38.45
38.07
38.07
2,486
-1.25(-3.18%)
Aug 29, 2018
39.11
39.32
39.05
39.32
7,975
-0.01(-0.02%)
Aug 28, 2018
39.48
39.48
39.33
39.33
1,674
-0.26(-0.66%)
Aug 27, 2018
39.58
39.72
39.58
39.59
4,231
+0.91(+2.35%)
Aug 24, 2018
38.35
38.68
38.35
38.68
2,700
+0.95(+2.52%)
Aug 23, 2018
38.06
38.06
37.72
37.73
3,090
-0.37(-0.97%)
Aug 22, 2018
38.28
38.28
38.10
38.10
7,273
-0.48(-1.24%)
Aug 21, 2018
38.40
38.60
38.40
38.58
3,956
+0.93(+2.47%)
Aug 20, 2018
37.76
37.76
37.56
37.65
3,570
-0.46(-1.21%)
Aug 17, 2018
37.14
38.14
37.14
38.11
14,300
+0.48(+1.28%)
Aug 16, 2018
37.68
37.84
37.61
37.63
2,588
+0.59(+1.59%)
Aug 15, 2018
37.11
37.11
36.78
37.04
7,533
-1.63(-4.22%)
Aug 14, 2018
38.42
38.71
38.42
38.67
8,666
+0.11(+0.29%)
Aug 13, 2018
38.73
38.91
38.56
38.56
4,227
-0.21(-0.54%)
Aug 10, 2018
38.98
39.07
38.72
38.77
9,700
-0.68(-1.72%)
Aug 09, 2018
39.38
39.50
39.30
39.45
16,191
+1.25(+3.27%)
Aug 08, 2018
38.11
38.27
37.95
38.20
3,864
-0.93(-2.38%)
Aug 07, 2018
38.89
39.14
38.89
39.13
8,770
+1.32(+3.49%)
Aug 06, 2018
37.70
37.85
37.58
37.81
9,017
-0.49(-1.28%)
Aug 03, 2018
38.34
38.40
38.28
38.30
5,600
-0.30(-0.78%)
Aug 02, 2018
38.44
38.63
38.35
38.60
7,603
-0.90(-2.27%)
Aug 01, 2018
39.70
39.70
39.50
39.50
10,125
-1.50(-3.65%)
Jul 31, 2018
40.68
41.23
40.68
41.00
5,237
+0.35(+0.85%)
Jul 30, 2018
40.66
40.66
40.55
40.65
12,997
+0.07(+0.17%)
Jul 27, 2018
40.72
40.86
40.57
40.58
3,900
-0.42(-1.02%)
Jul 26, 2018
41.07
41.07
40.88
41.00
12,418
-1.00(-2.38%)
Jul 25, 2018
41.66
42.00
41.59
42.00
14,131
+0.34(+0.82%)
Jul 24, 2018
41.50
41.83
41.50
41.66
10,276
+1.01(+2.48%)
Jul 23, 2018
40.65
40.65
40.53
40.65
8,144
+0.08(+0.20%)
Jul 20, 2018
40.23
40.60
40.23
40.57
5,099
+1.08(+2.73%)
Jul 19, 2018
39.57
39.57
39.43
39.49
7,733
-0.68(-1.70%)
Jul 18, 2018
40.00
40.17
39.88
40.17
2,244
-0.32(-0.79%)
Jul 17, 2018
40.20
40.55
40.20
40.49
1,348
-0.17(-0.42%)
Jul 16, 2018
40.61
40.67
40.56
40.66
6,274
+0.05(+0.14%)
Jul 13, 2018
40.60
40.60
40.60
40.60
283
-0.22(-0.53%)
Jul 12, 2018
40.78
40.84
40.57
40.82
6,291
+1.32(+3.34%)
Jul 11, 2018
39.98
39.98
39.48
39.50
12,364
-1.42(-3.47%)
Jul 10, 2018
40.71
40.92
40.66
40.92
17,131
-0.05(-0.12%)
Jul 09, 2018
40.50
40.97
40.50
40.97
10,339
+1.45(+3.67%)
Jul 06, 2018
39.34
39.63
39.33
39.52
5,391
+0.37(+0.95%)
Jul 05, 2018
39.52
39.52
39.14
39.15
4,039
-0.62(-1.56%)
Jul 03, 2018
39.77
39.77
39.77
0
-0.01(-0.03%)
Jul 02, 2018
39.51
39.78
39.46
39.78
13,381
-1.52(-3.68%)
Jun 29, 2018
41.30
41.30
4,542
+0.78(+1.92%)
Jun 28, 2018
40.26
40.52
40.26
40.52
5,430
+0.11(+0.27%)
Jun 27, 2018
41.05
41.05
40.29
40.41
31,835
-1.26(-3.03%)
Jun 26, 2018
41.73
41.75
41.67
41.67
4,876
-0.48(-1.14%)
Jun 25, 2018
42.32
42.32
41.93
42.15
7,476
-0.94(-2.18%)
Jun 22, 2018
43.18
43.27
43.00
43.09
7,271
+0.47(+1.10%)
Jun 21, 2018
42.95
42.97
42.62
42.62
7,308
-0.87(-2.00%)
Jun 20, 2018
43.55
43.58
43.35
43.49
11,581
+0.28(+0.65%)
Jun 19, 2018
43.07
43.27
43.02
43.21
8,547
-1.43(-3.20%)
Jun 18, 2018
44.66
44.67
44.59
44.64
4,276
-0.64(-1.41%)
Jun 15, 2018
45.28
45.66
45.28
14,741
-0.38(-0.83%)
Jun 14, 2018
46.07
46.09
45.66
45.66
13,493
-0.26(-0.57%)
Jun 13, 2018
46.29
46.29
45.86
45.92
3,547
-0.39(-0.84%)
Jun 12, 2018
46.49
46.49
46.30
46.31
3,524
+0.30(+0.65%)
Jun 11, 2018
45.91
46.01
45.91
46.01
3,677
+0.04(+0.09%)
Jun 08, 2018
45.97
45.97
45.90
45.97
3,205
-0.47(-1.01%)
Jun 07, 2018
46.83
46.83
46.44
46.44
1,983
-0.55(-1.17%)
Jun 06, 2018
47.00
46.74
46.99
9,545
+0.40(+0.86%)
Jun 05, 2018
46.62
46.62
46.41
46.59
5,494
+0.44(+0.96%)
Jun 04, 2018
46.18
46.27
46.15
46.15
3,916
+0.16(+0.35%)
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
.