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 (%)
Mar 29, 2019
41.49
41.76
41.34
41.49
153,600
+1.60(+4.02%)
Mar 28, 2019
39.72
39.89
39.67
39.89
2,489
+0.24(+0.60%)
Mar 27, 2019
39.80
39.81
39.60
39.65
6,988
-0.15(-0.38%)
Mar 26, 2019
39.77
39.82
39.60
39.80
6,541
-0.27(-0.67%)
Mar 25, 2019
40.09
40.19
40.01
40.07
10,148
-0.37(-0.91%)
Mar 22, 2019
40.78
40.80
40.38
40.44
14,100
-0.85(-2.06%)
Mar 21, 2019
41.00
41.29
41.00
41.29
8,278
+0.16(+0.39%)
Mar 20, 2019
40.94
41.35
40.86
41.13
20,011
+0.21(+0.51%)
Mar 19, 2019
41.28
41.30
40.92
40.92
44,571
-0.39(-0.94%)
Mar 18, 2019
41.44
41.44
41.21
41.31
15,230
+0.98(+2.43%)
Mar 15, 2019
40.07
40.33
40.07
40.33
14,300
+0.87(+2.20%)
Mar 14, 2019
39.61
39.63
39.44
39.46
17,770
-0.55(-1.37%)
Mar 13, 2019
40.00
40.05
39.99
40.01
4,045
-0.49(-1.21%)
Mar 12, 2019
40.42
40.55
40.34
40.50
6,413
+0.00(+0.00%)
Mar 11, 2019
39.93
40.50
39.93
40.50
40,540
+1.81(+4.68%)
Mar 08, 2019
38.94
38.96
38.60
38.69
39,300
-1.61(-4.00%)
Mar 07, 2019
40.92
40.92
40.30
40.30
28,251
-1.19(-2.87%)
Mar 06, 2019
41.54
41.54
41.37
41.49
36,612
+0.06(+0.14%)
Mar 05, 2019
41.13
41.50
41.07
41.43
36,507
+0.43(+1.05%)
Mar 04, 2019
41.25
41.42
40.82
41.00
75,234
+0.24(+0.59%)
Mar 01, 2019
40.32
40.76
40.32
40.76
103,900
+1.07(+2.70%)
Feb 28, 2019
39.68
39.70
39.48
39.69
23,698
-0.08(-0.20%)
Feb 27, 2019
39.70
39.79
39.54
39.77
11,400
-0.26(-0.65%)
Feb 26, 2019
39.95
40.10
39.85
40.03
15,002
-0.54(-1.33%)
Feb 25, 2019
40.46
40.74
40.40
40.57
68,479
+2.48(+6.51%)
Feb 22, 2019
37.82
38.25
37.82
38.09
23,400
+1.20(+3.25%)
Feb 21, 2019
37.03
37.08
36.89
36.89
6,873
-0.31(-0.83%)
Feb 20, 2019
37.04
37.34
37.04
37.20
6,689
+0.27(+0.73%)
Feb 19, 2019
36.46
37.12
36.46
36.93
10,587
+1.15(+3.21%)
Feb 15, 2019
35.92
35.97
35.78
35.78
13,200
-0.55(-1.51%)
Feb 14, 2019
35.95
36.35
35.95
36.33
22,830
+0.21(+0.58%)
Feb 13, 2019
36.35
36.35
36.01
36.12
4,873
+0.73(+2.06%)
Feb 12, 2019
35.36
35.48
35.36
35.39
7,485
+0.25(+0.71%)
Feb 11, 2019
35.14
35.21
35.09
35.14
1,864
+0.86(+2.51%)
Feb 08, 2019
34.18
34.28
34.18
34.28
1,200
-0.16(-0.47%)
Feb 07, 2019
34.56
34.56
34.36
34.44
1,843
-0.31(-0.91%)
Feb 06, 2019
35.06
35.06
34.74
34.76
2,093
-0.31(-0.89%)
Feb 05, 2019
34.88
35.07
34.88
35.07
1,612
+0.43(+1.24%)
Feb 04, 2019
34.60
34.72
34.60
34.64
2,263
-0.14(-0.41%)
Feb 01, 2019
34.74
34.80
34.74
34.78
3,000
+0.04(+0.12%)
Jan 31, 2019
34.41
34.74
34.41
34.74
5,550
+0.39(+1.14%)
Jan 30, 2019
34.08
34.38
34.08
34.35
2,522
+0.27(+0.79%)
Jan 29, 2019
34.26
34.26
34.08
34.08
980
+0.02(+0.06%)
Jan 28, 2019
33.85
34.06
33.85
34.06
2,338
-0.19(-0.56%)
Jan 25, 2019
34.10
34.32
34.10
34.25
1,700
+0.50(+1.47%)
Jan 24, 2019
33.68
33.75
33.66
33.75
1,999
+0.26(+0.78%)
Jan 23, 2019
33.46
33.54
33.38
33.49
5,712
+0.43(+1.30%)
Jan 22, 2019
33.38
33.38
33.02
33.06
11,827
-0.83(-2.45%)
Jan 18, 2019
33.75
33.90
33.73
33.89
13,500
+0.42(+1.25%)
Jan 17, 2019
33.27
33.47
33.14
33.47
19,014
-0.14(-0.42%)
Jan 16, 2019
33.45
33.71
33.45
33.61
5,657
+0.26(+0.78%)
Jan 15, 2019
33.35
33.52
33.19
33.35
5,988
+0.56(+1.70%)
Jan 14, 2019
32.74
32.88
32.74
32.79
2,263
-0.30(-0.89%)
Jan 11, 2019
32.95
33.19
32.95
33.09
7,100
+0.09(+0.27%)
Jan 10, 2019
32.80
33.00
32.74
33.00
3,860
+0.07(+0.21%)
Jan 09, 2019
32.81
33.00
32.71
32.93
17,578
+0.47(+1.45%)
Jan 08, 2019
32.44
32.46
32.30
32.46
11,521
+0.11(+0.33%)
Jan 07, 2019
32.15
32.37
32.15
32.35
10,534
-0.05(-0.15%)
Jan 04, 2019
31.99
32.40
31.99
32.40
6,400
+1.06(+3.38%)
Jan 03, 2019
31.22
31.34
31.04
31.34
31,045
-0.06(-0.18%)
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
.