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, 2018
53.03
53.03
52.69
52.73
18,854
+0.59(+1.13%)
Jan 30, 2018
52.35
52.35
52.14
52.14
18,816
-0.43(-0.82%)
Jan 29, 2018
52.58
52.66
52.48
52.57
16,072
-1.63(-3.01%)
Jan 26, 2018
54.09
54.26
54.04
54.20
12,786
+0.42(+0.78%)
Jan 25, 2018
53.88
53.88
53.54
53.78
20,016
-0.20(-0.37%)
Jan 24, 2018
53.70
54.06
53.70
53.98
26,179
+0.43(+0.80%)
Jan 23, 2018
53.25
53.55
53.18
53.55
19,099
+0.59(+1.11%)
Jan 22, 2018
52.82
53.00
52.82
52.96
10,151
+0.49(+0.93%)
Jan 19, 2018
52.36
52.50
52.35
52.47
10,359
+0.47(+0.90%)
Jan 18, 2018
51.91
52.02
51.89
52.00
5,765
+0.22(+0.42%)
Jan 17, 2018
51.69
51.88
51.66
51.78
9,998
+0.08(+0.15%)
Jan 16, 2018
51.73
51.84
51.70
51.70
30,856
+0.41(+0.80%)
Jan 12, 2018
51.29
51.29
51.29
0
+0.50(+0.98%)
Jan 11, 2018
50.62
50.82
50.62
50.79
9,408
+0.44(+0.87%)
Jan 10, 2018
50.40
50.49
50.29
50.35
13,771
+0.22(+0.44%)
Jan 09, 2018
50.25
50.26
50.12
50.13
9,078
-0.08(-0.16%)
Jan 08, 2018
50.16
50.28
50.16
50.21
10,162
+0.09(+0.18%)
Jan 05, 2018
50.05
50.15
50.05
50.12
17,579
+0.07(+0.14%)
Jan 04, 2018
49.87
50.05
49.85
50.05
30,171
+0.25(+0.50%)
Jan 03, 2018
49.85
49.85
49.61
49.80
22,520
+0.48(+0.97%)
Jan 02, 2018
49.32
49.42
49.23
49.32
16,119
+1.05(+2.18%)
Dec 29, 2017
48.27
48.27
48.27
0
+0.14(+0.29%)
Dec 28, 2017
48.08
48.13
48.05
48.13
9,360
+0.69(+1.45%)
Dec 27, 2017
47.41
47.53
47.41
47.44
13,375
-0.92(-1.90%)
Dec 26, 2017
48.26
48.39
48.26
48.36
4,319
+0.11(+0.23%)
Dec 22, 2017
48.13
48.25
48.11
48.25
13,998
-0.09(-0.19%)
Dec 21, 2017
48.27
48.35
48.22
48.34
12,373
+0.46(+0.96%)
Dec 20, 2017
47.72
47.89
47.64
47.88
11,191
+0.24(+0.50%)
Dec 19, 2017
47.59
47.69
47.54
47.64
10,566
+0.62(+1.32%)
Dec 18, 2017
47.07
47.19
46.94
47.02
7,769
-0.57(-1.20%)
Dec 15, 2017
47.47
47.60
47.47
47.59
7,511
-0.35(-0.73%)
Dec 14, 2017
48.01
48.05
47.94
47.94
5,795
-0.54(-1.11%)
Dec 13, 2017
48.27
48.50
48.27
48.48
21,191
+0.84(+1.76%)
Dec 12, 2017
47.68
47.72
47.63
47.64
4,069
-0.71(-1.46%)
Dec 11, 2017
48.36
48.42
48.35
48.35
18,524
+0.73(+1.53%)
Dec 08, 2017
47.68
47.68
47.57
47.62
2,729
+0.55(+1.17%)
Dec 07, 2017
47.11
47.22
47.07
47.07
6,329
-0.43(-0.91%)
Dec 06, 2017
47.62
47.67
47.50
47.50
7,477
-0.40(-0.84%)
Dec 05, 2017
47.88
47.95
47.82
47.90
13,046
+0.23(+0.48%)
Dec 04, 2017
47.88
47.88
47.57
47.67
13,425
+0.23(+0.48%)
Dec 01, 2017
47.50
47.50
47.23
47.44
17,923
-0.42(-0.89%)
Nov 30, 2017
47.88
47.88
47.72
47.86
5,330
-0.21(-0.43%)
Nov 29, 2017
48.36
48.36
48.03
48.07
7,538
-0.51(-1.05%)
Nov 28, 2017
48.46
48.61
48.46
48.58
6,233
+0.16(+0.33%)
Nov 27, 2017
48.51
48.51
48.34
48.42
6,150
-0.66(-1.34%)
Nov 24, 2017
49.29
49.31
49.08
49.08
16,018
-1.42(-2.81%)
Nov 22, 2017
50.50
50.53
50.46
50.50
9,763
-0.08(-0.16%)
Nov 21, 2017
50.41
50.67
50.28
50.58
27,390
+1.37(+2.78%)
Nov 20, 2017
49.16
49.24
49.16
49.21
8,253
+0.20(+0.41%)
Nov 17, 2017
48.94
49.08
48.94
49.01
16,374
+0.06(+0.12%)
Nov 16, 2017
48.80
49.01
48.80
48.95
9,614
+0.62(+1.28%)
Nov 15, 2017
48.42
48.45
48.31
48.33
6,371
-0.43(-0.88%)
Nov 14, 2017
48.77
48.81
48.57
48.76
7,703
-0.14(-0.29%)
Nov 13, 2017
48.68
48.99
48.68
48.90
32,243
+0.22(+0.45%)
Nov 10, 2017
48.68
48.75
48.68
48.68
6,490
+0.59(+1.23%)
Nov 09, 2017
48.11
48.16
48.00
48.09
15,116
+0.13(+0.27%)
Nov 08, 2017
47.97
48.02
47.94
47.96
5,600
-0.27(-0.56%)
Nov 07, 2017
48.16
48.25
48.08
48.23
10,753
+0.38(+0.79%)
Nov 06, 2017
47.84
47.97
47.80
47.85
11,041
+0.43(+0.91%)
Nov 03, 2017
47.60
47.60
47.33
47.42
18,465
-0.24(-0.50%)
Nov 02, 2017
47.66
47.75
47.64
47.66
12,325
-0.01(-0.02%)
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
.