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, 2018
35.74
35.88
35.63
35.83
5,145
+0.75(+2.14%)
Oct 30, 2018
34.84
35.08
34.84
35.08
3,554
+0.73(+2.13%)
Oct 29, 2018
35.05
35.05
34.20
34.35
13,913
-1.51(-4.21%)
Oct 26, 2018
35.68
36.06
35.54
35.86
10,400
-0.51(-1.40%)
Oct 25, 2018
36.00
36.52
35.97
36.37
8,438
+0.89(+2.51%)
Oct 24, 2018
36.15
36.15
35.48
35.48
20,956
-0.67(-1.85%)
Oct 23, 2018
35.67
36.22
35.64
36.15
3,771
-0.73(-1.98%)
Oct 22, 2018
36.61
36.98
36.61
36.88
11,265
+1.76(+5.01%)
Oct 19, 2018
35.44
35.44
35.12
35.12
5,600
+1.09(+3.20%)
Oct 18, 2018
34.50
34.50
34.02
34.03
14,575
-1.14(-3.24%)
Oct 17, 2018
35.38
35.38
35.10
35.17
6,396
-0.43(-1.21%)
Oct 16, 2018
35.55
35.65
35.50
35.60
5,856
-0.12(-0.34%)
Oct 15, 2018
35.67
35.79
35.64
35.72
15,009
-0.40(-1.11%)
Oct 12, 2018
36.20
36.20
35.88
36.12
6,000
+0.09(+0.25%)
Oct 11, 2018
35.57
36.04
35.57
36.03
19,319
-0.37(-1.01%)
Oct 10, 2018
37.03
37.03
36.40
36.40
4,358
-0.92(-2.47%)
Oct 09, 2018
37.32
37.32
37.26
37.32
4,185
-0.09(-0.24%)
Oct 08, 2018
37.11
37.41
37.05
37.41
3,038
-0.58(-1.53%)
Oct 05, 2018
37.72
37.99
37.57
37.99
37,300
+0.26(+0.69%)
Oct 04, 2018
38.08
38.08
37.54
37.73
31,269
-0.81(-2.10%)
Oct 03, 2018
38.79
38.79
38.42
38.54
4,381
-0.19(-0.50%)
Oct 02, 2018
38.68
38.78
38.68
38.73
1,523
-0.64(-1.62%)
Oct 01, 2018
39.43
39.43
39.37
39.37
4,141
+0.24(+0.61%)
Sep 28, 2018
39.27
39.37
39.13
39.13
7,800
+0.24(+0.62%)
Sep 27, 2018
39.00
39.07
38.89
38.89
8,129
-0.54(-1.37%)
Sep 26, 2018
39.16
39.79
39.16
39.43
11,267
+0.58(+1.49%)
Sep 25, 2018
38.87
38.87
38.85
38.85
971
+0.04(+0.11%)
Sep 24, 2018
38.99
38.99
38.81
38.81
1,444
-0.51(-1.30%)
Sep 21, 2018
39.25
39.32
39.25
39.32
6,600
+0.98(+2.55%)
Sep 20, 2018
38.38
38.40
38.34
38.34
981
-0.06(-0.15%)
Sep 19, 2018
38.10
38.40
38.10
38.40
17,192
+0.67(+1.78%)
Sep 18, 2018
37.40
37.74
37.40
37.73
2,947
+0.89(+2.42%)
Sep 17, 2018
36.85
36.87
36.81
36.84
18,915
+0.01(+0.01%)
Sep 14, 2018
37.15
37.27
36.80
36.84
5,200
-0.70(-1.85%)
Sep 13, 2018
37.71
37.76
37.49
37.53
2,702
-0.00(-0.00%)
Sep 12, 2018
36.67
37.53
36.63
37.53
3,069
+1.03(+2.82%)
Sep 11, 2018
36.20
36.57
36.20
36.50
5,256
-0.62(-1.66%)
Sep 10, 2018
37.30
37.30
37.09
37.12
1,081
-0.33(-0.89%)
Sep 07, 2018
37.48
37.48
37.39
37.45
8,300
-0.14(-0.37%)
Sep 06, 2018
37.74
37.88
37.59
37.59
7,743
-0.20(-0.53%)
Sep 05, 2018
37.93
37.93
37.76
37.79
589
-0.56(-1.46%)
Sep 04, 2018
38.36
38.42
38.35
38.35
1,153
+0.09(+0.24%)
Aug 31, 2018
38.26
38.26
38.26
0
+0.19(+0.50%)
Aug 30, 2018
38.45
38.45
38.07
38.07
2,486
-1.25(-3.18%)
Aug 29, 2018
39.11
39.32
39.05
39.32
7,975
-0.01(-0.02%)
Aug 28, 2018
39.48
39.48
39.33
39.33
1,674
-0.26(-0.66%)
Aug 27, 2018
39.58
39.72
39.58
39.59
4,231
+0.91(+2.35%)
Aug 24, 2018
38.35
38.68
38.35
38.68
2,700
+0.95(+2.52%)
Aug 23, 2018
38.06
38.06
37.72
37.73
3,090
-0.37(-0.97%)
Aug 22, 2018
38.28
38.28
38.10
38.10
7,273
-0.48(-1.24%)
Aug 21, 2018
38.40
38.60
38.40
38.58
3,956
+0.93(+2.47%)
Aug 20, 2018
37.76
37.76
37.56
37.65
3,570
-0.46(-1.21%)
Aug 17, 2018
37.14
38.14
37.14
38.11
14,300
+0.48(+1.28%)
Aug 16, 2018
37.68
37.84
37.61
37.63
2,588
+0.59(+1.59%)
Aug 15, 2018
37.11
37.11
36.78
37.04
7,533
-1.63(-4.22%)
Aug 14, 2018
38.42
38.71
38.42
38.67
8,666
+0.11(+0.29%)
Aug 13, 2018
38.73
38.91
38.56
38.56
4,227
-0.21(-0.54%)
Aug 10, 2018
38.98
39.07
38.72
38.77
9,700
-0.68(-1.72%)
Aug 09, 2018
39.38
39.50
39.30
39.45
16,191
+1.25(+3.27%)
Aug 08, 2018
38.11
38.27
37.95
38.20
3,864
-0.93(-2.38%)
Aug 07, 2018
38.89
39.14
38.89
39.13
8,770
+1.32(+3.49%)
Aug 06, 2018
37.70
37.85
37.58
37.81
9,017
-0.49(-1.28%)
Aug 03, 2018
38.34
38.40
38.28
38.30
5,600
-0.30(-0.78%)
Aug 02, 2018
38.44
38.63
38.35
38.60
7,603
-0.90(-2.27%)
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
.