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 31, 2020
34.93
35.07
34.67
34.67
3,330
-0.28(-0.81%)
Mar 30, 2020
34.35
34.95
34.35
34.95
524
+0.66(+1.92%)
Mar 27, 2020
34.53
34.53
34.27
34.29
2,100
-1.46(-4.08%)
Mar 26, 2020
35.00
35.75
35.00
35.75
2,798
+0.57(+1.62%)
Mar 25, 2020
34.81
35.36
34.75
35.18
1,871
+0.44(+1.27%)
Mar 24, 2020
34.70
34.74
34.70
34.74
1,968
+1.43(+4.28%)
Mar 23, 2020
33.45
33.60
33.08
33.31
7,396
+0.25(+0.76%)
Mar 20, 2020
34.50
34.53
32.98
33.06
25,600
-0.99(-2.91%)
Mar 19, 2020
33.90
34.41
33.67
34.05
5,891
+0.50(+1.49%)
Mar 18, 2020
33.58
34.05
33.46
33.55
2,071
-1.82(-5.15%)
Mar 17, 2020
34.41
35.40
34.41
35.37
6,676
+1.46(+4.31%)
Mar 16, 2020
33.94
34.78
33.91
33.91
15,242
-3.92(-10.36%)
Mar 13, 2020
37.28
38.11
36.90
37.83
60,700
+1.85(+5.15%)
Mar 12, 2020
36.65
36.65
35.77
35.98
6,940
-2.70(-6.98%)
Mar 11, 2020
38.98
39.10
38.68
38.68
5,697
-1.42(-3.55%)
Mar 10, 2020
39.86
40.10
39.46
40.10
4,167
+1.95(+5.11%)
Mar 09, 2020
37.16
38.26
36.29
38.15
11,233
-1.28(-3.25%)
Mar 06, 2020
39.44
39.62
39.20
39.43
4,600
-0.98(-2.41%)
Mar 05, 2020
40.57
40.68
40.34
40.41
15,020
+0.27(+0.67%)
Mar 04, 2020
40.07
40.37
39.99
40.14
7,055
+0.46(+1.15%)
Mar 03, 2020
39.89
40.30
39.68
39.68
5,088
+0.07(+0.17%)
Mar 02, 2020
39.21
39.62
39.15
39.62
9,451
+1.82(+4.81%)
Feb 28, 2020
37.19
37.85
37.19
37.80
19,100
-1.09(-2.80%)
Feb 27, 2020
39.40
39.50
38.87
38.89
29,454
-0.23(-0.59%)
Feb 26, 2020
39.11
39.44
39.11
39.12
4,796
+0.24(+0.61%)
Feb 25, 2020
39.48
39.48
38.88
38.88
5,348
+0.01(+0.02%)
Feb 24, 2020
38.52
38.88
38.52
38.88
2,274
-0.87(-2.20%)
Feb 21, 2020
39.76
39.85
39.70
39.75
4,400
+0.47(+1.20%)
Feb 20, 2020
39.60
39.60
39.24
39.28
5,483
+0.24(+0.61%)
Feb 19, 2020
39.05
39.15
39.03
39.04
5,492
+0.08(+0.22%)
Feb 18, 2020
39.01
39.16
38.93
38.96
4,454
+0.69(+1.79%)
Feb 14, 2020
38.38
38.38
38.27
38.27
800
+0.25(+0.66%)
Feb 13, 2020
38.32
38.52
38.02
38.02
9,922
-0.90(-2.30%)
Feb 12, 2020
38.91
38.97
38.89
38.92
4,494
+0.55(+1.44%)
Feb 11, 2020
38.42
38.65
38.36
38.36
4,789
+0.46(+1.23%)
Feb 10, 2020
37.70
37.90
37.70
37.90
31,941
+0.67(+1.81%)
Feb 07, 2020
37.40
37.40
37.21
37.23
3,500
-0.01(-0.04%)
Feb 06, 2020
37.82
37.82
37.24
37.24
15,253
-0.61(-1.61%)
Feb 05, 2020
37.89
37.89
37.38
37.85
56,840
+0.20(+0.53%)
Feb 04, 2020
37.68
37.91
37.31
37.65
11,909
+1.65(+4.58%)
Feb 03, 2020
36.56
36.88
35.27
36.00
232,856
-1.74(-4.61%)
Jan 31, 2020
38.27
38.35
37.66
37.74
489,700
-1.07(-2.76%)
Jan 30, 2020
38.30
38.87
38.29
38.81
242,598
-0.67(-1.71%)
Jan 29, 2020
39.72
39.72
39.37
39.48
21,335
+0.28(+0.72%)
Jan 28, 2020
38.74
39.37
38.74
39.20
59,250
+0.34(+0.88%)
Jan 27, 2020
37.85
38.87
37.85
38.86
132,483
-1.89(-4.64%)
Jan 24, 2020
41.09
41.20
40.65
40.75
7,400
-0.31(-0.75%)
Jan 23, 2020
40.87
41.08
40.44
41.06
19,420
-0.99(-2.36%)
Jan 22, 2020
42.31
42.31
42.04
42.05
6,826
+0.17(+0.41%)
Jan 21, 2020
41.96
42.17
41.88
41.88
8,985
-1.42(-3.29%)
Jan 17, 2020
43.32
43.33
43.30
43.30
200
+0.17(+0.40%)
Jan 16, 2020
43.02
43.13
43.02
43.13
6,640
+0.09(+0.20%)
Jan 15, 2020
43.04
43.06
43.00
43.04
2,004
-0.31(-0.71%)
Jan 14, 2020
43.28
43.36
43.18
43.35
2,481
-0.38(-0.87%)
Jan 13, 2020
43.22
43.73
43.22
43.73
4,042
+0.93(+2.17%)
Jan 10, 2020
42.70
42.80
42.68
42.80
4,500
+0.10(+0.23%)
Jan 09, 2020
42.79
42.83
42.69
42.70
12,680
+0.32(+0.76%)
Jan 08, 2020
42.19
42.65
42.19
42.38
4,316
-0.04(-0.09%)
Jan 07, 2020
42.55
42.55
42.42
42.42
6,812
+0.18(+0.43%)
Jan 06, 2020
42.31
42.31
42.24
42.24
3,496
+0.04(+0.09%)
Jan 03, 2020
42.13
42.36
42.13
42.20
2,600
-0.51(-1.18%)
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
.