PEK - VanEck Vectors ChinaAMC CSI 300 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201852.3652.5052.3552.4752.4710,400
Jan 18, 201851.9152.0251.8952.0052.005,800
Jan 17, 201851.6951.8851.6651.7851.7810,000
Jan 16, 201851.7351.8651.7051.7051.7030,900
Jan 12, 201851.0451.3551.0451.2951.2912,500
Jan 11, 201850.6250.8250.6250.7950.799,400
Jan 10, 201850.4050.4950.2950.3550.3513,800
Jan 09, 201850.2550.2650.1250.1350.139,100
Jan 08, 201850.1650.2850.1650.2150.2110,200
Jan 05, 201850.0550.1550.0550.1250.1217,600
Jan 04, 201849.8750.0549.8550.0550.0530,200
Jan 03, 201849.8549.8549.6149.8049.8022,500
Jan 02, 201849.3249.4249.2349.3249.3216,100
Dec 29, 201748.3048.3648.2648.2748.2711,900
Dec 28, 201748.0848.1348.0548.1348.139,400
Dec 27, 201747.4147.5347.4147.4447.4413,400
Dec 26, 201748.2648.3948.2648.3648.364,300
Dec 22, 201748.1348.2548.1148.2548.2514,000
Dec 21, 201748.2748.3548.2248.3448.3412,400
Dec 20, 201747.7247.8947.6447.8847.8811,200
Dec 19, 201747.5947.6947.5447.6447.6410,600
Dec 18, 201747.0747.1946.9447.0247.027,800
Dec 18, 20170.524 Dividend
Dec 15, 201747.4747.6047.4747.5947.077,500
Dec 14, 201748.0148.0547.9447.9447.415,800
Dec 13, 201748.2748.5048.2748.4847.9521,200
Dec 12, 201747.6847.7247.6347.6447.124,100
Dec 11, 201748.3648.4248.3548.3547.8218,500
Dec 08, 201747.6847.6847.5747.6247.102,700
Dec 07, 201747.1147.2247.0747.0746.556,300
Dec 06, 201747.6247.6747.5047.5046.987,500
Dec 05, 201747.8847.9547.8247.9047.3713,000
Dec 04, 201747.8847.8847.5747.6747.1513,400
Dec 01, 201747.5047.5047.2047.4446.9217,900
Nov 30, 201747.8847.8847.7247.8647.335,300
Nov 29, 201748.3648.3648.0348.0747.547,500
Nov 28, 201748.4648.6148.4648.5848.056,200
Nov 27, 201748.5148.5148.3448.4247.896,200
Nov 24, 201749.2949.3149.0849.0848.5416,000
Nov 22, 201750.5050.5350.4650.5049.949,800
Nov 21, 201750.4150.6750.2850.5850.0227,400
Nov 20, 201749.1649.2449.1649.2148.678,300
Nov 17, 201748.9449.0848.9449.0148.4716,400
Nov 16, 201748.8049.0148.8048.9548.419,600
Nov 15, 201748.4248.4548.3148.3347.806,400
Nov 14, 201748.7748.8148.5748.7648.227,700
Nov 13, 201748.6848.9948.6848.9048.3632,200
Nov 10, 201748.6848.7548.6848.6848.146,500
Nov 09, 201748.1148.1648.0048.0947.5615,100
Nov 08, 201747.9748.0247.9447.9647.435,600
Nov 07, 201748.1648.2548.0848.2347.7010,800
Nov 06, 201747.8447.9747.8047.8547.3211,000
Nov 03, 201747.6047.6047.3347.4246.9018,500
Nov 02, 201747.6647.7547.6447.6647.1412,300
Nov 01, 201747.7547.7947.6747.6747.1515,000
Oct 31, 201747.6647.6947.6247.6247.108,100
Oct 30, 201747.5347.5547.4347.5547.036,600
Oct 27, 201747.6748.0147.6747.9747.4410,700
Oct 26, 201747.6347.6347.5247.5447.023,300
Oct 25, 201747.4647.4647.2147.3046.7810,300
Oct 24, 201747.0547.2047.0547.2046.684,700
Oct 23, 201746.9346.9346.7046.7046.1916,000
Oct 20, 201746.9846.9846.8446.9846.468,900
Oct 19, 201746.6446.7946.6046.7346.2226,300
Oct 18, 201747.1447.2247.0647.2246.7016,200
Oct 17, 201746.8446.8446.6646.6646.1514,200
Oct 16, 201747.1747.1746.7846.9346.4122,000
Oct 13, 201747.2347.3047.2247.2246.7010,000
Oct 12, 201747.0647.1846.9747.0346.5155,400
Oct 11, 201746.8547.0746.8347.0746.5537,800
Oct 10, 201746.8646.8646.7846.8546.3310,000
Oct 09, 201746.5146.5746.3546.5746.0621,900
Oct 06, 201746.7347.0646.6446.9546.4348,900
Oct 05, 201747.0147.0746.9347.0746.5512,200
Oct 04, 201746.7946.9446.7946.9446.4236,900
Oct 03, 201746.4946.7346.4446.7346.2242,900
Oct 02, 201745.7445.8345.5845.7045.2016,500
Sep 29, 201745.6845.6845.5345.5345.0315,900
Sep 28, 201745.2045.2345.1345.2344.7334,800
Sep 27, 201745.3045.3045.1845.1944.6926,000
Sep 26, 201745.4245.5045.3045.3044.8066,100
Sep 25, 201745.5945.5945.1545.2244.72175,000
Sep 22, 201746.0046.0345.9645.9745.4615,000
Sep 21, 201746.0246.0646.0046.0345.5227,300
Sep 20, 201746.1546.2446.0046.0245.5115,400
Sep 19, 201746.0146.0145.7445.7445.2466,500
Sep 18, 201746.6446.6746.1246.2145.70516,800
Sep 15, 201746.6246.6246.5046.5846.0717,300
Sep 14, 201746.4146.4446.2746.3945.8826,000
Sep 13, 201746.6946.7146.5746.6046.0993,400
Sep 12, 201746.5046.6046.4846.5946.089,100
Sep 11, 201746.5346.5346.4246.5146.0014,900
Sep 08, 201746.8846.8846.6046.6946.1815,500
Sep 07, 201746.6546.8546.6546.7346.2236,100
Sep 06, 201746.5546.7746.5546.6946.1837,000
Sep 05, 201746.7946.7946.5846.6946.1831,400
Sep 01, 201746.1746.4046.1746.4045.898,400
Aug 31, 201745.9046.0345.9046.0345.5214,800
Aug 30, 201746.1046.1045.9545.9845.476,100
Aug 29, 201745.9946.0945.9946.0845.5742,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...