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 (%)
Sep 29, 2017
45.68
45.68
45.53
45.53
15,916
+0.30(+0.66%)
Sep 28, 2017
45.20
45.23
45.13
45.23
34,827
+0.04(+0.09%)
Sep 27, 2017
45.30
45.30
45.18
45.19
26,037
-0.11(-0.24%)
Sep 26, 2017
45.42
45.50
45.30
45.30
66,130
+0.08(+0.18%)
Sep 25, 2017
45.59
45.59
45.15
45.22
174,953
-0.75(-1.63%)
Sep 22, 2017
46.00
46.03
45.96
45.97
15,008
-0.05(-0.12%)
Sep 21, 2017
46.02
46.06
46.00
46.02
27,296
+0.00(+0.01%)
Sep 20, 2017
46.15
46.24
46.00
46.02
15,399
+0.28(+0.61%)
Sep 19, 2017
46.01
46.01
45.74
45.74
66,507
-0.47(-1.02%)
Sep 18, 2017
46.64
46.67
46.12
46.21
516,750
-0.37(-0.79%)
Sep 15, 2017
46.62
46.62
46.50
46.58
17,346
+0.19(+0.41%)
Sep 14, 2017
46.41
46.44
46.27
46.39
25,958
-0.21(-0.45%)
Sep 13, 2017
46.69
46.71
46.57
46.60
93,367
+0.01(+0.02%)
Sep 12, 2017
46.50
46.60
46.48
46.59
9,099
+0.08(+0.17%)
Sep 11, 2017
46.53
46.53
46.42
46.51
14,893
-0.18(-0.39%)
Sep 08, 2017
46.88
46.88
46.60
46.69
15,455
-0.04(-0.09%)
Sep 07, 2017
46.65
46.85
46.65
46.73
36,054
+0.04(+0.09%)
Sep 06, 2017
46.55
46.77
46.55
46.69
36,953
+0.00(+0.00%)
Sep 05, 2017
46.79
46.79
46.58
46.69
31,427
+0.29(+0.62%)
Sep 01, 2017
46.17
46.40
46.17
46.40
8,394
+0.37(+0.80%)
Aug 31, 2017
45.90
46.03
45.90
46.03
14,816
+0.05(+0.11%)
Aug 30, 2017
46.10
46.10
45.95
45.98
6,099
-0.10(-0.22%)
Aug 29, 2017
45.99
46.09
45.99
46.08
42,019
-0.09(-0.19%)
Aug 28, 2017
45.99
46.17
45.99
46.17
29,134
+0.92(+2.03%)
Aug 25, 2017
45.31
45.36
45.25
45.25
19,416
+0.98(+2.21%)
Aug 24, 2017
44.26
44.42
44.26
44.27
12,154
-0.32(-0.72%)
Aug 23, 2017
44.66
44.66
44.58
44.59
11,706
+0.03(+0.07%)
Aug 22, 2017
44.57
44.77
44.56
44.56
35,102
+0.14(+0.32%)
Aug 21, 2017
44.31
44.48
44.31
44.42
15,799
+0.24(+0.54%)
Aug 18, 2017
44.09
44.28
44.09
44.18
40,537
+0.19(+0.43%)
Aug 17, 2017
44.02
44.16
43.92
43.99
19,071
-0.01(-0.02%)
Aug 16, 2017
43.93
44.01
43.84
44.00
10,744
+0.16(+0.36%)
Aug 15, 2017
43.72
43.89
43.72
43.84
15,325
+0.00(+0.00%)
Aug 14, 2017
43.66
43.90
43.66
43.84
11,458
+0.59(+1.36%)
Aug 11, 2017
43.19
43.26
43.09
43.25
19,178
-0.61(-1.39%)
Aug 10, 2017
44.16
44.22
43.85
43.86
32,545
-0.53(-1.19%)
Aug 09, 2017
44.22
44.39
44.22
44.39
19,835
+0.03(+0.07%)
Aug 08, 2017
44.26
44.39
44.25
44.36
10,569
+0.28(+0.64%)
Aug 07, 2017
44.09
44.15
44.07
44.08
20,232
+0.15(+0.34%)
Aug 04, 2017
44.25
43.85
43.93
8,745
-0.32(-0.72%)
Aug 03, 2017
44.16
44.25
44.13
44.25
9,601
-0.31(-0.70%)
Aug 02, 2017
44.66
44.66
44.56
44.56
44,842
-0.08(-0.18%)
Aug 01, 2017
44.50
44.68
44.50
44.64
20,950
+0.44(+1.00%)
Jul 31, 2017
44.13
44.27
44.13
44.20
35,120
+0.18(+0.41%)
Jul 28, 2017
43.85
44.02
43.84
44.02
42,177
+0.29(+0.66%)
Jul 27, 2017
43.86
43.88
43.68
43.73
18,624
-0.09(-0.21%)
Jul 26, 2017
43.70
43.85
43.69
43.82
11,779
-0.18(-0.41%)
Jul 25, 2017
43.93
44.08
43.93
44.00
79,369
-0.18(-0.41%)
Jul 24, 2017
43.95
44.24
43.88
44.18
622,717
+0.43(+0.98%)
Jul 21, 2017
43.81
43.82
43.73
43.75
4,645
-0.15(-0.34%)
Jul 20, 2017
43.80
43.95
43.80
43.90
14,936
+0.13(+0.30%)
Jul 19, 2017
43.63
43.84
43.63
43.77
28,150
+0.96(+2.24%)
Jul 18, 2017
42.85
42.96
42.81
42.81
34,768
+0.01(+0.02%)
Jul 17, 2017
43.00
43.00
42.80
42.80
27,058
-0.55(-1.27%)
Jul 14, 2017
43.25
43.51
43.25
43.35
42,329
+0.34(+0.79%)
Jul 13, 2017
43.00
43.08
42.98
43.01
13,364
+0.18(+0.42%)
Jul 12, 2017
42.81
42.85
42.70
42.83
7,957
+0.20(+0.47%)
Jul 11, 2017
42.59
42.74
42.59
42.63
16,306
+0.20(+0.47%)
Jul 10, 2017
42.31
42.43
42.31
42.43
12,448
+0.04(+0.09%)
Jul 07, 2017
42.41
42.41
42.31
42.39
11,920
+0.07(+0.17%)
Jul 06, 2017
42.21
42.38
42.20
42.32
19,195
-0.13(-0.31%)
Jul 05, 2017
42.33
42.49
42.28
42.45
25,086
+0.19(+0.45%)
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
.