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 30, 2019
38.61
38.61
38.51
38.53
1,839
+0.09(+0.23%)
Sep 27, 2019
38.61
38.89
38.36
38.44
2,800
-0.45(-1.16%)
Sep 26, 2019
39.08
39.08
38.89
38.89
1,322
-0.49(-1.25%)
Sep 25, 2019
39.26
39.38
39.26
39.38
475
-0.08(-0.21%)
Sep 24, 2019
39.70
39.70
39.47
39.47
319
+0.00(+0.01%)
Sep 23, 2019
39.26
39.47
39.26
39.47
1,875
-0.06(-0.15%)
Sep 20, 2019
39.87
39.87
39.52
39.52
200
-0.44(-1.09%)
Sep 19, 2019
40.03
40.10
39.96
39.96
1,817
+0.11(+0.29%)
Sep 18, 2019
39.84
39.85
39.75
39.84
2,039
+0.01(+0.02%)
Sep 17, 2019
39.60
39.84
39.60
39.84
1,014
-0.61(-1.51%)
Sep 16, 2019
40.66
40.66
40.45
40.45
938
-0.56(-1.36%)
Sep 13, 2019
40.89
41.00
40.89
41.00
1,100
+0.31(+0.77%)
Sep 12, 2019
40.55
40.85
40.45
40.69
5,492
+0.55(+1.37%)
Sep 11, 2019
40.04
40.14
39.95
40.14
4,566
-0.25(-0.62%)
Sep 10, 2019
40.31
40.39
40.25
40.39
518
+0.10(+0.25%)
Sep 09, 2019
40.31
40.42
40.29
40.29
9,392
+0.08(+0.20%)
Sep 06, 2019
40.21
40.30
40.21
40.21
4,000
+0.15(+0.37%)
Sep 05, 2019
39.92
40.06
39.91
40.06
25,881
+0.72(+1.83%)
Sep 04, 2019
39.18
39.34
39.18
39.34
1,136
+0.55(+1.42%)
Sep 03, 2019
38.63
38.79
38.63
38.79
2,754
+0.31(+0.81%)
Aug 30, 2019
38.63
38.63
38.44
38.48
2,300
-0.39(-1.00%)
Aug 29, 2019
38.83
38.91
38.77
38.87
7,867
+0.39(+1.01%)
Aug 28, 2019
38.24
38.48
38.24
38.48
5,924
+0.01(+0.01%)
Aug 27, 2019
38.79
38.79
38.47
38.47
3,265
+0.25(+0.67%)
Aug 26, 2019
38.17
38.25
38.14
38.22
3,970
+0.41(+1.08%)
Aug 23, 2019
38.65
38.75
37.81
37.81
6,500
-0.89(-2.31%)
Aug 22, 2019
38.77
38.81
38.57
38.70
3,681
-0.26(-0.66%)
Aug 21, 2019
38.85
38.96
38.77
38.96
1,570
+0.27(+0.71%)
Aug 20, 2019
38.70
38.72
38.69
38.69
558
+0.03(+0.07%)
Aug 19, 2019
38.88
38.92
38.66
38.66
2,266
+0.46(+1.21%)
Aug 16, 2019
37.99
38.27
37.99
38.20
6,400
+0.59(+1.57%)
Aug 15, 2019
37.61
37.70
37.53
37.61
25,320
+0.33(+0.89%)
Aug 14, 2019
37.50
37.56
37.28
37.28
7,234
-1.25(-3.24%)
Aug 13, 2019
37.25
38.53
37.25
38.53
9,828
+1.45(+3.91%)
Aug 12, 2019
37.15
37.24
37.04
37.08
9,705
+0.01(+0.03%)
Aug 09, 2019
37.06
37.18
36.92
37.07
16,600
-0.84(-2.22%)
Aug 08, 2019
37.50
37.91
37.50
37.91
7,588
+0.73(+1.96%)
Aug 07, 2019
36.73
37.22
36.71
37.18
11,028
-0.26(-0.69%)
Aug 06, 2019
37.43
37.44
37.10
37.44
8,056
+0.97(+2.66%)
Aug 05, 2019
37.26
37.33
36.43
36.47
9,378
-1.83(-4.77%)
Aug 02, 2019
38.70
38.70
38.30
38.30
400
+0.11(+0.28%)
Aug 01, 2019
39.77
40.06
38.14
38.19
17,470
-1.57(-3.95%)
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%)
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
.