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 (%)
Jan 31, 2017
38.87
38.96
38.84
38.92
1,180
+0.06(+0.15%)
Jan 30, 2017
38.71
38.86
38.68
38.86
5,399
+0.11(+0.29%)
Jan 27, 2017
38.75
38.78
38.71
38.75
3,237
+0.02(+0.05%)
Jan 26, 2017
38.86
38.86
38.69
38.73
9,072
+0.01(+0.03%)
Jan 25, 2017
38.58
38.80
38.58
38.72
5,934
+0.18(+0.47%)
Jan 24, 2017
38.62
38.62
38.54
38.54
2,146
-0.03(-0.08%)
Jan 23, 2017
38.50
38.63
38.49
38.57
8,372
+0.25(+0.65%)
Jan 20, 2017
38.28
38.45
38.28
38.32
14,972
+0.37(+0.97%)
Jan 19, 2017
38.00
38.00
37.89
37.95
7,975
-0.19(-0.50%)
Jan 18, 2017
38.24
38.40
38.14
38.14
26,825
+0.12(+0.32%)
Jan 17, 2017
38.11
38.12
38.01
38.02
12,591
+0.09(+0.24%)
Jan 13, 2017
37.93
37.93
37.93
0
+0.17(+0.45%)
Jan 12, 2017
37.81
37.85
37.75
37.76
2,703
-0.02(-0.05%)
Jan 11, 2017
37.62
37.84
37.62
37.78
13,206
-0.34(-0.89%)
Jan 10, 2017
38.05
38.12
38.05
38.12
5,876
-0.05(-0.13%)
Jan 09, 2017
38.22
38.28
38.15
38.17
4,801
+0.01(+0.03%)
Jan 06, 2017
38.38
38.38
38.10
38.16
16,875
-0.63(-1.62%)
Jan 05, 2017
38.50
38.79
38.50
38.79
24,464
+0.45(+1.17%)
Jan 04, 2017
38.18
38.40
38.18
38.34
12,675
+0.81(+2.16%)
Jan 03, 2017
37.51
37.56
37.41
37.53
2,160
+0.61(+1.65%)
Dec 30, 2016
36.92
36.92
36.92
0
-0.09(-0.24%)
Dec 29, 2016
37.07
37.07
36.90
37.01
14,786
+0.11(+0.30%)
Dec 28, 2016
37.10
37.10
36.90
36.90
15,213
-0.39(-1.05%)
Dec 27, 2016
37.40
37.44
35.71
37.29
14,297
+0.19(+0.51%)
Dec 23, 2016
37.10
37.10
37.10
0
-0.24(-0.64%)
Dec 22, 2016
37.58
37.58
37.33
37.34
12,418
-0.19(-0.51%)
Dec 21, 2016
37.77
37.77
37.49
37.53
14,593
+0.17(+0.46%)
Dec 20, 2016
37.31
37.36
37.19
37.36
70,818
-0.10(-0.27%)
Dec 19, 2016
37.78
37.78
37.44
37.46
28,715
-0.43(-1.13%)
Dec 16, 2016
38.17
38.17
37.88
37.89
12,853
-0.16(-0.42%)
Dec 15, 2016
38.03
38.14
38.03
38.05
37,392
-0.24(-0.63%)
Dec 14, 2016
38.80
38.90
38.29
38.29
12,987
-0.70(-1.79%)
Dec 13, 2016
38.99
39.07
38.95
38.99
24,104
-0.07(-0.18%)
Dec 12, 2016
38.99
39.06
38.65
39.06
126,150
-0.88(-2.19%)
Dec 09, 2016
40.07
40.07
39.88
39.94
4,459
+0.15(+0.36%)
Dec 08, 2016
39.89
39.89
39.71
39.79
11,393
-0.22(-0.55%)
Dec 07, 2016
40.20
40.20
39.96
40.01
13,687
+0.19(+0.48%)
Dec 06, 2016
39.97
39.97
39.82
39.82
20,224
-0.29(-0.72%)
Dec 05, 2016
40.14
40.19
40.04
40.11
35,249
-0.69(-1.69%)
Dec 02, 2016
40.55
40.80
40.52
40.80
13,044
-0.30(-0.73%)
Dec 01, 2016
40.82
41.33
40.80
41.10
638,406
+0.57(+1.41%)
Nov 30, 2016
40.67
40.67
40.52
40.53
13,873
-0.38(-0.93%)
Nov 29, 2016
40.71
40.97
40.71
40.91
17,105
+0.63(+1.56%)
Nov 28, 2016
40.23
40.35
40.23
40.28
14,868
+0.16(+0.40%)
Nov 25, 2016
40.14
40.30
40.12
40.12
9,152
+0.51(+1.29%)
Nov 23, 2016
39.61
39.61
39.61
0
-0.17(-0.44%)
Nov 22, 2016
39.86
39.86
39.72
39.78
7,643
+0.40(+1.03%)
Nov 21, 2016
39.39
39.47
39.38
39.38
6,734
+0.32(+0.82%)
Nov 18, 2016
39.18
39.18
39.00
39.06
6,928
-0.25(-0.64%)
Nov 17, 2016
39.23
39.31
39.23
39.31
2,689
+0.07(+0.18%)
Nov 16, 2016
39.13
39.24
39.05
39.24
12,690
-0.06(-0.15%)
Nov 15, 2016
39.25
39.30
39.24
39.30
5,780
+0.05(+0.13%)
Nov 14, 2016
39.49
39.49
39.24
39.25
16,669
-0.09(-0.23%)
Nov 11, 2016
39.37
39.37
39.09
39.34
8,816
+0.43(+1.11%)
Nov 10, 2016
39.13
39.16
38.80
38.91
13,554
-0.12(-0.31%)
Nov 09, 2016
38.85
39.31
38.85
39.03
25,356
-0.22(-0.56%)
Nov 08, 2016
38.99
39.27
38.99
39.25
5,263
+0.26(+0.67%)
Nov 07, 2016
38.82
39.01
38.82
38.99
5,144
+0.20(+0.52%)
Nov 04, 2016
38.76
38.90
38.76
38.79
5,951
-0.24(-0.61%)
Nov 03, 2016
38.98
39.09
38.98
39.03
7,424
+0.34(+0.88%)
Nov 02, 2016
38.83
38.85
38.69
38.69
4,725
-0.22(-0.57%)
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
.