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 (%)
Oct 31, 2016
38.64
38.72
38.64
38.70
3,812
-0.00(-0.00%)
Oct 28, 2016
38.76
38.76
38.70
38.70
3,411
-0.03(-0.08%)
Oct 27, 2016
38.81
38.87
38.73
38.73
6,695
-0.27(-0.69%)
Oct 26, 2016
39.07
39.09
39.00
39.00
2,737
-0.20(-0.51%)
Oct 25, 2016
39.13
39.20
39.13
39.20
868
-0.10(-0.25%)
Oct 24, 2016
39.30
39.42
39.30
39.30
5,215
+0.53(+1.37%)
Oct 21, 2016
38.83
38.87
38.49
38.77
4,576
-0.07(-0.18%)
Oct 20, 2016
38.89
38.89
38.84
38.84
1,953
-0.02(-0.05%)
Oct 19, 2016
39.10
39.10
38.86
38.86
25,317
-0.16(-0.41%)
Oct 18, 2016
39.04
39.15
39.02
39.02
12,522
+0.68(+1.77%)
Oct 17, 2016
38.55
38.55
38.34
38.34
22,046
-0.59(-1.52%)
Oct 14, 2016
39.04
39.04
38.86
38.93
6,264
+0.14(+0.36%)
Oct 13, 2016
38.80
38.84
38.60
38.79
2,539
-0.06(-0.15%)
Oct 12, 2016
38.81
38.92
38.81
38.85
14,709
+0.00(+0.00%)
Oct 11, 2016
38.92
38.99
38.85
38.85
11,406
-0.23(-0.58%)
Oct 10, 2016
38.91
39.10
38.91
39.08
7,332
+0.28(+0.71%)
Oct 07, 2016
38.90
38.90
38.68
38.80
5,880
+0.09(+0.23%)
Oct 06, 2016
38.75
38.77
38.68
38.71
18,416
+0.26(+0.68%)
Oct 05, 2016
38.78
38.78
38.45
38.45
17,277
+0.01(+0.03%)
Oct 04, 2016
38.72
38.72
38.44
38.44
9,025
-0.12(-0.31%)
Oct 03, 2016
38.61
38.64
38.44
38.56
8,870
+0.14(+0.36%)
Sep 30, 2016
38.50
38.65
38.42
38.42
7,966
+0.07(+0.18%)
Sep 29, 2016
38.35
38.51
38.29
38.35
5,282
+0.10(+0.26%)
Sep 28, 2016
38.24
38.26
38.17
38.25
9,282
+0.05(+0.13%)
Sep 27, 2016
38.16
38.22
38.09
38.20
9,878
+0.31(+0.82%)
Sep 26, 2016
37.97
37.97
37.79
37.89
32,273
-0.78(-2.01%)
Sep 23, 2016
38.63
38.67
38.57
38.67
2,426
-0.12(-0.31%)
Sep 22, 2016
39.08
39.13
38.79
38.79
7,005
+0.02(+0.05%)
Sep 21, 2016
38.50
38.79
38.50
38.77
3,627
+0.39(+1.02%)
Sep 20, 2016
38.66
38.66
38.38
38.38
10,742
-0.36(-0.93%)
Sep 19, 2016
38.65
38.77
38.65
38.74
22,695
+0.13(+0.34%)
Sep 16, 2016
38.44
38.61
38.35
38.61
5,044
+0.01(+0.04%)
Sep 15, 2016
38.52
38.60
38.26
38.60
5,084
+0.51(+1.33%)
Sep 14, 2016
38.25
38.35
38.09
38.09
33,094
-0.28(-0.73%)
Sep 13, 2016
38.51
38.51
38.15
38.37
36,135
-0.47(-1.21%)
Sep 12, 2016
38.35
38.84
38.23
38.84
31,299
-0.04(-0.10%)
Sep 09, 2016
39.20
39.20
38.88
38.88
21,276
-0.85(-2.14%)
Sep 08, 2016
39.79
39.79
39.63
39.73
26,455
+0.18(+0.46%)
Sep 07, 2016
39.86
39.86
39.55
39.55
21,464
-0.25(-0.63%)
Sep 06, 2016
39.64
39.80
39.54
39.80
24,127
+0.40(+1.02%)
Sep 02, 2016
39.55
39.40
39.40
39.40
8,200
+0.21(+0.54%)
Sep 01, 2016
39.12
39.19
39.04
39.19
5,115
-0.20(-0.52%)
Aug 31, 2016
39.44
39.45
39.34
39.39
8,716
+0.26(+0.68%)
Aug 30, 2016
39.26
39.26
39.09
39.13
8,820
-0.12(-0.31%)
Aug 29, 2016
39.03
39.25
39.03
39.25
21,363
+0.17(+0.44%)
Aug 26, 2016
39.23
39.48
38.82
39.08
34,411
-0.04(-0.10%)
Aug 25, 2016
39.13
39.25
39.11
39.12
27,248
-0.51(-1.29%)
Aug 24, 2016
39.50
39.63
39.50
39.63
14,563
-0.21(-0.53%)
Aug 23, 2016
39.77
39.84
39.68
39.84
25,110
+0.16(+0.40%)
Aug 22, 2016
39.80
39.80
39.61
39.68
9,898
-0.39(-0.97%)
Aug 19, 2016
39.95
40.14
39.85
40.07
19,011
-0.03(-0.07%)
Aug 18, 2016
40.14
40.15
40.00
40.10
11,835
-0.17(-0.42%)
Aug 17, 2016
40.23
40.27
39.97
40.27
41,211
-0.14(-0.35%)
Aug 16, 2016
40.56
40.56
40.34
40.41
52,778
-0.38(-0.93%)
Aug 15, 2016
40.41
40.79
40.41
40.79
63,685
+1.81(+4.64%)
Aug 12, 2016
39.00
39.15
38.97
38.98
36,070
+0.57(+1.48%)
Aug 11, 2016
38.42
38.56
38.41
38.41
14,877
-0.06(-0.16%)
Aug 10, 2016
38.62
38.62
38.47
38.47
9,049
+0.01(+0.03%)
Aug 09, 2016
38.58
38.71
38.46
38.46
14,012
+0.32(+0.84%)
Aug 08, 2016
38.06
38.23
37.50
38.14
52,597
+0.18(+0.47%)
Aug 05, 2016
37.90
37.96
37.86
37.96
29,891
+0.00(+0.00%)
Aug 04, 2016
37.93
38.00
37.86
37.96
12,397
+0.27(+0.72%)
Aug 03, 2016
37.73
37.82
37.69
37.69
34,399
+0.01(+0.03%)
Aug 02, 2016
37.44
37.69
37.44
37.68
128,099
+0.30(+0.80%)
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
.