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 (%)
Jun 28, 2019
40.19
40.22
40.11
40.17
2,700
+0.07(+0.17%)
Jun 27, 2019
40.00
40.10
40.00
40.10
2,763
+0.33(+0.83%)
Jun 26, 2019
39.90
39.90
39.77
39.77
2,731
+0.26(+0.66%)
Jun 25, 2019
39.73
39.75
39.51
39.51
3,020
-0.76(-1.89%)
Jun 24, 2019
40.07
40.30
40.07
40.27
5,583
+0.36(+0.90%)
Jun 21, 2019
39.90
40.08
39.90
39.91
10,300
-0.38(-0.95%)
Jun 20, 2019
40.44
40.47
40.12
40.29
5,631
+1.38(+3.55%)
Jun 19, 2019
38.76
39.00
38.76
38.91
6,037
-0.09(-0.23%)
Jun 18, 2019
38.55
39.00
38.24
39.00
9,264
+1.16(+3.07%)
Jun 17, 2019
37.78
37.99
37.78
37.84
10,016
+0.20(+0.53%)
Jun 14, 2019
37.62
37.91
37.60
37.64
7,400
-0.50(-1.32%)
Jun 13, 2019
38.25
38.25
38.14
38.14
2,292
+0.04(+0.12%)
Jun 12, 2019
38.34
38.34
38.08
38.10
3,171
-0.45(-1.17%)
Jun 11, 2019
38.56
38.68
38.51
38.55
5,670
+1.06(+2.83%)
Jun 10, 2019
37.26
37.51
37.26
37.49
5,121
+0.20(+0.54%)
Jun 07, 2019
37.27
37.44
37.27
37.29
6,100
+0.02(+0.05%)
Jun 06, 2019
37.00
37.28
36.95
37.27
11,317
-0.13(-0.35%)
Jun 05, 2019
37.48
37.48
37.27
37.40
59,331
-0.31(-0.82%)
Jun 04, 2019
37.44
37.71
37.44
37.71
5,465
-0.16(-0.42%)
Jun 03, 2019
37.71
37.87
37.71
37.87
6,419
+0.39(+1.03%)
May 31, 2019
37.21
37.56
37.21
37.48
5,700
-0.15(-0.39%)
May 30, 2019
37.57
37.69
37.56
37.63
2,458
-0.23(-0.62%)
May 29, 2019
37.70
37.87
37.64
37.86
3,890
+0.37(+0.99%)
May 28, 2019
37.74
37.84
37.49
37.49
16,682
+0.58(+1.57%)
May 24, 2019
37.20
37.20
36.88
36.91
9,700
-0.19(-0.51%)
May 23, 2019
36.94
37.10
36.94
37.10
3,174
-0.39(-1.05%)
May 22, 2019
37.49
37.57
37.43
37.49
12,353
-0.21(-0.56%)
May 21, 2019
37.80
37.80
37.53
37.70
16,538
+0.61(+1.64%)
May 20, 2019
36.89
37.11
36.89
37.09
4,037
-0.29(-0.78%)
May 17, 2019
37.37
37.66
37.34
37.38
9,100
-1.37(-3.54%)
May 16, 2019
38.79
38.99
38.63
38.75
16,674
+0.51(+1.33%)
May 15, 2019
38.09
38.44
38.08
38.24
15,244
+0.44(+1.16%)
May 14, 2019
37.84
38.10
37.80
37.80
6,866
+1.03(+2.80%)
May 13, 2019
37.13
37.13
36.74
36.77
15,472
-1.91(-4.93%)
May 10, 2019
38.43
38.79
38.00
38.68
29,500
+0.78(+2.06%)
May 09, 2019
37.32
38.06
37.00
37.90
23,061
-0.33(-0.86%)
May 08, 2019
38.20
38.48
38.20
38.23
7,651
-0.09(-0.23%)
May 07, 2019
38.96
38.96
38.16
38.32
13,310
-1.36(-3.43%)
May 06, 2019
38.89
39.86
38.89
39.68
30,744
-2.14(-5.12%)
May 03, 2019
41.84
41.91
41.82
41.82
2,100
+0.65(+1.58%)
May 02, 2019
41.39
41.39
41.08
41.17
4,177
-0.09(-0.21%)
May 01, 2019
41.80
41.93
41.26
41.26
21,050
-0.32(-0.77%)
Apr 30, 2019
41.54
41.58
41.36
41.58
10,493
+0.23(+0.56%)
Apr 29, 2019
41.44
41.48
41.35
41.35
6,773
-0.29(-0.70%)
Apr 26, 2019
41.34
41.64
41.34
41.64
16,700
+0.23(+0.56%)
Apr 25, 2019
41.51
41.51
41.20
41.41
4,411
-1.04(-2.45%)
Apr 24, 2019
42.77
42.77
42.41
42.45
4,036
-0.46(-1.07%)
Apr 23, 2019
42.79
42.91
42.65
42.91
4,657
-0.11(-0.25%)
Apr 22, 2019
42.76
43.02
42.76
43.02
5,456
-0.54(-1.24%)
Apr 18, 2019
43.47
43.73
43.47
43.56
16,600
-0.13(-0.30%)
Apr 17, 2019
43.86
43.90
43.69
43.69
24,093
+0.33(+0.76%)
Apr 16, 2019
43.59
43.65
43.34
43.36
36,057
+1.19(+2.82%)
Apr 15, 2019
42.39
42.39
42.17
42.17
29,499
-1.05(-2.43%)
Apr 12, 2019
43.15
43.29
43.15
43.22
9,700
+0.90(+2.13%)
Apr 11, 2019
42.64
42.68
42.30
42.32
23,766
-1.13(-2.60%)
Apr 10, 2019
43.46
43.56
43.44
43.45
7,337
+0.18(+0.42%)
Apr 09, 2019
43.42
43.46
43.23
43.27
13,016
-0.38(-0.87%)
Apr 08, 2019
43.49
43.65
43.31
43.65
6,462
-0.34(-0.77%)
Apr 05, 2019
43.87
44.02
43.87
43.99
7,000
+0.30(+0.69%)
Apr 04, 2019
43.27
43.71
43.27
43.69
14,254
+0.69(+1.60%)
Apr 03, 2019
42.97
43.27
42.97
43.00
10,367
+0.53(+1.25%)
Apr 02, 2019
42.52
42.52
42.35
42.47
149,744
-0.38(-0.89%)
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
.