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 (%)
Nov 29, 2019
39.28
39.37
39.27
39.27
4,000
-0.72(-1.79%)
Nov 27, 2019
39.98
40.00
39.97
39.99
1,200
-0.00(-0.01%)
Nov 26, 2019
39.81
39.99
39.81
39.99
3,329
+0.24(+0.61%)
Nov 25, 2019
39.72
39.84
39.72
39.75
8,568
+0.29(+0.74%)
Nov 22, 2019
39.51
39.51
39.36
39.46
1,700
-0.51(-1.28%)
Nov 21, 2019
39.93
39.98
39.90
39.97
20,752
+0.01(+0.03%)
Nov 20, 2019
40.14
40.21
39.93
39.96
5,017
-0.53(-1.31%)
Nov 19, 2019
40.51
40.54
40.49
40.49
1,633
+0.31(+0.78%)
Nov 18, 2019
40.11
40.23
40.11
40.18
2,335
+0.07(+0.17%)
Nov 15, 2019
40.14
40.14
40.11
40.11
1,000
-0.34(-0.84%)
Nov 14, 2019
40.29
40.45
40.25
40.45
4,492
+0.34(+0.85%)
Nov 13, 2019
40.13
40.13
40.03
40.11
623
-0.01(-0.03%)
Nov 12, 2019
40.25
40.25
40.11
40.12
943
-0.57(-1.39%)
Nov 11, 2019
40.31
40.69
40.31
40.69
9,016
-0.44(-1.07%)
Nov 08, 2019
41.13
41.23
41.11
41.13
5,200
-0.42(-1.01%)
Nov 07, 2019
41.53
41.74
41.53
41.55
7,868
+0.50(+1.21%)
Nov 06, 2019
41.15
41.20
41.00
41.05
1,932
-0.24(-0.58%)
Nov 05, 2019
41.35
41.35
41.26
41.29
5,258
+0.37(+0.91%)
Nov 04, 2019
41.00
41.12
40.92
40.92
11,453
+0.26(+0.64%)
Nov 01, 2019
40.50
40.68
40.50
40.66
2,400
+0.72(+1.80%)
Oct 31, 2019
39.69
39.94
39.68
39.94
2,389
-0.05(-0.12%)
Oct 30, 2019
39.73
39.99
39.73
39.99
1,210
+0.00(+0.01%)
Oct 29, 2019
40.03
40.07
39.98
39.98
1,777
-0.38(-0.93%)
Oct 28, 2019
40.27
40.41
40.27
40.36
10,834
+0.28(+0.70%)
Oct 25, 2019
39.89
40.10
39.89
40.08
2,500
+0.36(+0.91%)
Oct 24, 2019
39.54
39.72
39.54
39.72
6,320
+0.00(+0.00%)
Oct 23, 2019
39.61
39.72
39.61
39.72
3,453
+0.00(+0.00%)
Oct 22, 2019
39.76
39.76
39.72
39.72
1,466
-0.06(-0.15%)
Oct 21, 2019
39.63
39.78
39.63
39.78
1,746
+0.33(+0.84%)
Oct 18, 2019
39.54
39.54
39.43
39.45
6,300
-0.68(-1.68%)
Oct 17, 2019
40.14
40.14
40.09
40.13
2,252
+0.25(+0.62%)
Oct 16, 2019
39.96
39.96
39.88
39.88
913
-0.37(-0.91%)
Oct 15, 2019
40.11
40.25
40.11
40.25
1,487
-0.07(-0.18%)
Oct 14, 2019
40.31
40.38
40.31
40.32
1,212
+0.21(+0.52%)
Oct 11, 2019
40.00
40.25
40.00
40.11
6,100
+0.47(+1.19%)
Oct 10, 2019
39.65
39.65
39.45
39.64
2,865
+0.71(+1.82%)
Oct 09, 2019
38.91
39.03
38.91
38.93
3,295
+0.50(+1.31%)
Oct 08, 2019
38.47
38.68
38.32
38.43
10,693
-0.03(-0.08%)
Oct 07, 2019
38.30
38.69
38.30
38.46
8,281
-0.13(-0.35%)
Oct 04, 2019
38.59
38.59
38.59
38.59
300
+0.03(+0.09%)
Oct 03, 2019
38.22
38.56
38.22
38.56
1,554
+0.36(+0.93%)
Oct 02, 2019
38.18
38.20
38.11
38.20
3,154
-0.09(-0.23%)
Oct 01, 2019
38.41
38.41
38.26
38.29
2,979
-0.24(-0.62%)
Sep 30, 2019
38.61
38.61
38.51
38.53
1,839
+0.09(+0.23%)
Sep 27, 2019
38.61
38.89
38.36
38.44
2,800
-0.45(-1.16%)
Sep 26, 2019
39.08
39.08
38.89
38.89
1,322
-0.49(-1.25%)
Sep 25, 2019
39.26
39.38
39.26
39.38
475
-0.08(-0.21%)
Sep 24, 2019
39.70
39.70
39.47
39.47
319
+0.00(+0.01%)
Sep 23, 2019
39.26
39.47
39.26
39.47
1,875
-0.06(-0.15%)
Sep 20, 2019
39.87
39.87
39.52
39.52
200
-0.44(-1.09%)
Sep 19, 2019
40.03
40.10
39.96
39.96
1,817
+0.11(+0.29%)
Sep 18, 2019
39.84
39.85
39.75
39.84
2,039
+0.01(+0.02%)
Sep 17, 2019
39.60
39.84
39.60
39.84
1,014
-0.61(-1.51%)
Sep 16, 2019
40.66
40.66
40.45
40.45
938
-0.56(-1.36%)
Sep 13, 2019
40.89
41.00
40.89
41.00
1,100
+0.31(+0.77%)
Sep 12, 2019
40.55
40.85
40.45
40.69
5,492
+0.55(+1.37%)
Sep 11, 2019
40.04
40.14
39.95
40.14
4,566
-0.25(-0.62%)
Sep 10, 2019
40.31
40.39
40.25
40.39
518
+0.10(+0.25%)
Sep 09, 2019
40.31
40.42
40.29
40.29
9,392
+0.08(+0.20%)
Sep 06, 2019
40.21
40.30
40.21
40.21
4,000
+0.15(+0.37%)
Sep 05, 2019
39.92
40.06
39.91
40.06
25,881
+0.72(+1.83%)
Sep 04, 2019
39.18
39.34
39.18
39.34
1,136
+0.55(+1.42%)
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
.