Quantcast

VanEck Vectors ChinaAMC CSI 3000 ETF Historical Stock Prices

(ETF)
PEK 
$40.07
*  
0.37
0.91%
Get PEK Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading PEK now


Community Rating:
View:    PEK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.11 40.19 40.0139 40.07 10,148
03/25/2019 40.09 40.19 40.0139 40.07 10,148
03/22/2019 40.78 40.8 40.3763 40.44 14,153
03/21/2019 41 41.29 41 41.29 8,278
03/20/2019 40.94 41.35 40.86 41.13 20,011
03/19/2019 41.28 41.295 40.92 40.92 44,571
03/18/2019 41.44 41.44 41.21 41.31 15,230
03/15/2019 40.07 40.33 40.07 40.33 14,337
03/14/2019 39.61 39.635 39.44 39.46 17,770
03/13/2019 40 40.05 39.99 40.01 3,745
03/12/2019 40.42 40.55 40.345 40.5 6,413
03/11/2019 39.93 40.5 39.93 40.5 40,540
03/08/2019 38.94 38.9639 38.6017 38.69 39,362
03/07/2019 40.92 40.92 40.3 40.3 28,251
03/06/2019 41.54 41.54 41.37 41.49 36,612
03/05/2019 41.13 41.5 41.07 41.43 36,507
03/04/2019 41.25 41.4212 40.817 41 75,234
03/01/2019 40.32 40.76 40.32 40.76 103,956
02/28/2019 39.68 39.7 39.48 39.69 23,698
02/27/2019 39.7 39.7893 39.54 39.77 11,400
02/26/2019 39.95 40.1 39.8495 40.03 15,002
02/25/2019 40.46 40.74 40.4 40.57 68,479
02/22/2019 37.82 38.25 37.82 38.09 23,452
02/21/2019 37.03 37.08 36.89 36.89 6,873
02/20/2019 37.04 37.3406 37.04 37.2003 6,689
02/19/2019 36.46 37.12 36.46 36.93 10,587
02/15/2019 35.92 35.9664 35.78 35.78 13,222
02/14/2019 35.95 36.35 35.95 36.33 22,830
02/13/2019 36.35 36.35 36.01 36.12 4,873
02/12/2019 35.36 35.48 35.36 35.39 7,485
02/11/2019 35.14 35.2099 35.09 35.1405 1,864
02/08/2019 34.18 34.2784 34.18 34.2784 1,249
02/07/2019 34.56 34.56 34.36 34.4419 1,843
02/06/2019 35.065 35.065 34.741 34.7567 2,093
02/05/2019 34.8812 35.07 34.8812 35.07 1,612
02/04/2019 34.6 34.72 34.6 34.64 2,263
02/01/2019 34.74 34.805 34.74 34.7838 3,079
01/31/2019 34.41 34.7413 34.41 34.7413 5,550
01/30/2019 34.08 34.38 34.08 34.35 2,522
01/29/2019 34.26 34.26 34.0809 34.0809 980
01/28/2019 33.85 34.0595 33.85 34.0595 2,338
01/25/2019 34.1 34.32 34.1 34.25 1,799
01/24/2019 33.68 33.7523 33.66 33.7523 1,999
01/23/2019 33.46 33.54 33.375 33.49 5,712
01/22/2019 33.38 33.38 33.02 33.06 11,827
01/18/2019 33.75 33.9 33.73 33.89 13,590
01/17/2019 33.27 33.47 33.14 33.47 19,014
01/16/2019 33.45 33.71 33.45 33.61 5,657
01/15/2019 33.35 33.52 33.19 33.3508 5,988
01/14/2019 32.74 32.8759 32.74 32.7942 2,263
01/11/2019 32.9481 33.19 32.9481 33.09 7,121
01/10/2019 32.8 33 32.74 33 3,860
01/09/2019 32.81 32.999 32.7101 32.9306 17,578
01/08/2019 32.44 32.46 32.3 32.46 11,521
01/07/2019 32.15 32.37 32.15 32.3518 10,534
01/04/2019 31.99 32.3955 31.99 32.3955 6,436
01/03/2019 31.22 31.34 31.04 31.34 31,045
01/02/2019 31.23 31.3999 31.21 31.3968 4,912
12/31/2018 31.7 31.82 31.49 31.5 12,901
12/28/2018 31.51 31.79 31.51 31.6347 17,798
12/27/2018 31.17 31.57 31.17 31.57 5,773
12/26/2018 31.68 31.78 31.5299 31.78 9,174
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for PEK



Research Brokers before you trade

Want to trade FX?

Smart Portfolio