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 29, 2018
41.30
41.30
4,542
+0.78(+1.92%)
Jun 28, 2018
40.26
40.52
40.26
40.52
5,430
+0.11(+0.27%)
Jun 27, 2018
41.05
41.05
40.29
40.41
31,835
-1.26(-3.03%)
Jun 26, 2018
41.73
41.75
41.67
41.67
4,876
-0.48(-1.14%)
Jun 25, 2018
42.32
42.32
41.93
42.15
7,476
-0.94(-2.18%)
Jun 22, 2018
43.18
43.27
43.00
43.09
7,271
+0.47(+1.10%)
Jun 21, 2018
42.95
42.97
42.62
42.62
7,308
-0.87(-2.00%)
Jun 20, 2018
43.55
43.58
43.35
43.49
11,581
+0.28(+0.65%)
Jun 19, 2018
43.07
43.27
43.02
43.21
8,547
-1.43(-3.20%)
Jun 18, 2018
44.66
44.67
44.59
44.64
4,276
-0.64(-1.41%)
Jun 15, 2018
45.28
45.66
45.28
14,741
-0.38(-0.83%)
Jun 14, 2018
46.07
46.09
45.66
45.66
13,493
-0.26(-0.57%)
Jun 13, 2018
46.29
46.29
45.86
45.92
3,547
-0.39(-0.84%)
Jun 12, 2018
46.49
46.49
46.30
46.31
3,524
+0.30(+0.65%)
Jun 11, 2018
45.91
46.01
45.91
46.01
3,677
+0.04(+0.09%)
Jun 08, 2018
45.97
45.97
45.90
45.97
3,205
-0.47(-1.01%)
Jun 07, 2018
46.83
46.83
46.44
46.44
1,983
-0.55(-1.17%)
Jun 06, 2018
47.00
46.74
46.99
9,545
+0.40(+0.86%)
Jun 05, 2018
46.62
46.62
46.41
46.59
5,494
+0.44(+0.96%)
Jun 04, 2018
46.18
46.27
46.15
46.15
3,916
+0.16(+0.35%)
Jun 01, 2018
45.91
45.99
45.87
45.99
13,621
-0.20(-0.43%)
May 31, 2018
46.14
46.23
46.08
46.19
3,553
+0.61(+1.34%)
May 30, 2018
45.21
45.59
45.21
45.58
13,105
-0.06(-0.13%)
May 29, 2018
46.00
46.00
45.51
45.64
8,853
-0.65(-1.41%)
May 25, 2018
46.29
46.29
46.29
0
-0.31(-0.67%)
May 24, 2018
46.70
46.70
46.38
46.60
3,358
-0.30(-0.64%)
May 23, 2018
46.73
46.95
46.70
46.90
12,576
-0.95(-1.99%)
May 22, 2018
47.86
47.89
47.79
47.85
14,220
-0.09(-0.19%)
May 21, 2018
47.81
47.98
47.81
47.94
5,666
+0.54(+1.14%)
May 18, 2018
47.39
47.40
47.37
47.40
4,002
+0.36(+0.77%)
May 17, 2018
47.10
47.14
46.99
47.04
27,336
-0.48(-1.01%)
May 16, 2018
47.34
47.53
47.34
47.52
4,840
+0.16(+0.34%)
May 15, 2018
47.39
47.39
47.14
47.36
18,930
-0.56(-1.17%)
May 14, 2018
47.77
48.09
47.73
47.92
16,691
+0.45(+0.95%)
May 11, 2018
47.40
47.53
47.38
47.47
14,138
-0.36(-0.75%)
May 10, 2018
47.57
47.84
47.56
47.83
2,382
+0.68(+1.44%)
May 09, 2018
47.13
47.15
46.98
47.15
3,689
+0.18(+0.38%)
May 08, 2018
47.00
47.00
46.85
46.97
1,479
+0.44(+0.95%)
May 07, 2018
46.41
46.61
46.41
46.53
1,967
+0.51(+1.11%)
May 04, 2018
45.63
46.07
45.61
46.02
20,106
-0.08(-0.17%)
May 03, 2018
45.96
46.10
45.89
46.10
11,852
+0.64(+1.41%)
May 02, 2018
45.65
45.74
45.46
45.46
4,377
-0.35(-0.76%)
May 01, 2018
45.94
45.94
45.67
45.81
13,414
-0.41(-0.88%)
Apr 30, 2018
46.27
46.34
46.22
46.22
1,412
+0.07(+0.15%)
Apr 27, 2018
45.90
46.15
45.82
46.15
4,905
-0.14(-0.31%)
Apr 26, 2018
46.11
46.33
46.07
46.29
4,816
-0.49(-1.04%)
Apr 25, 2018
46.69
46.78
46.65
46.78
1,177
-0.25(-0.52%)
Apr 24, 2018
47.31
47.31
46.98
47.03
5,020
+1.03(+2.23%)
Apr 23, 2018
46.10
46.22
46.00
46.00
3,296
-0.03(-0.07%)
Apr 20, 2018
46.21
46.24
45.89
46.03
6,687
-0.87(-1.86%)
Apr 19, 2018
47.09
47.09
46.75
46.90
7,581
+0.05(+0.11%)
Apr 18, 2018
46.64
46.85
46.60
46.85
12,339
-0.08(-0.17%)
Apr 17, 2018
47.01
47.03
46.93
46.93
3,041
-0.12(-0.26%)
Apr 16, 2018
46.98
47.08
46.90
47.05
3,079
-0.63(-1.32%)
Apr 13, 2018
47.96
47.99
47.62
47.68
3,931
-0.85(-1.75%)
Apr 12, 2018
48.40
48.53
48.40
48.53
1,239
-0.13(-0.27%)
Apr 11, 2018
48.60
48.78
48.59
48.66
11,221
+0.08(+0.16%)
Apr 10, 2018
48.40
48.58
48.38
48.58
4,919
+1.46(+3.10%)
Apr 09, 2018
47.10
47.51
47.09
47.12
4,464
-0.02(-0.04%)
Apr 06, 2018
47.48
47.64
47.12
47.14
3,774
-1.13(-2.34%)
Apr 05, 2018
48.12
48.30
48.04
48.27
2,681
+0.20(+0.42%)
Apr 04, 2018
47.36
48.07
47.36
48.07
1,087
+0.20(+0.42%)
Apr 03, 2018
47.87
47.87
47.68
47.87
1,952
+0.62(+1.31%)
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
.