PEK - VanEck Vectors ChinaAMC CSI 300 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201938.6538.7537.8137.8137.816,500
Aug 22, 201938.7738.8138.5738.7138.713,700
Aug 21, 201938.8538.9638.7738.9638.961,600
Aug 20, 201938.7038.7238.6938.6938.69600
Aug 19, 201938.8838.9238.6638.6638.662,300
Aug 16, 201937.9938.2737.9938.2038.206,400
Aug 15, 201937.6137.7037.5337.6137.6125,300
Aug 14, 201937.5637.5637.2837.2837.287,200
Aug 13, 201937.2538.5337.2538.5338.539,800
Aug 12, 201937.1537.2437.0437.0837.089,700
Aug 09, 201937.0637.1836.9237.0737.0716,600
Aug 08, 201937.5037.9137.5037.9137.917,600
Aug 07, 201936.7337.2236.7137.1837.1811,000
Aug 06, 201937.4337.4437.1037.4437.448,100
Aug 05, 201937.2637.3336.4336.4736.479,400
Aug 02, 201938.7038.7038.3038.3038.30400
Aug 01, 201939.7740.0638.1438.1938.1917,500
Jul 31, 201940.4340.4339.7039.7639.769,300
Jul 30, 201940.2640.3640.2640.3140.311,700
Jul 29, 201940.6140.6140.5540.5540.552,000
Jul 26, 201940.6640.6640.5440.5640.561,300
Jul 25, 201940.4140.4140.2640.2640.262,300
Jul 24, 201940.2340.3040.0940.2140.215,700
Jul 23, 201939.9139.9239.8439.9139.912,300
Jul 22, 201939.7039.7039.6439.6439.64800
Jul 19, 201939.9739.9939.7739.7739.774,500
Jul 18, 201939.5939.7439.5939.7439.741,600
Jul 17, 201940.0040.0039.8739.9139.913,400
Jul 16, 201940.0340.0639.9439.9739.974,200
Jul 15, 201940.1140.1540.0640.1440.143,500
Jul 12, 201939.8739.8739.6339.6539.6582,000
Jul 11, 201939.9039.9039.5539.6139.613,200
Jul 10, 201939.9039.9939.8939.9339.932,200
Jul 09, 201939.5939.8439.5939.8439.848,800
Jul 08, 201939.9739.9739.7339.7539.7523,900
Jul 05, 201940.6140.6140.2340.2740.2720,100
Jul 03, 201940.7940.9240.7940.8840.882,900
Jul 02, 201941.2941.2941.0441.0741.072,200
Jul 01, 201941.5841.7241.1941.2741.2713,900
Jun 28, 201940.1940.2240.1140.1740.172,800
Jun 27, 201940.0040.1040.0040.1040.102,800
Jun 26, 201939.9039.9039.7739.7739.772,700
Jun 25, 201939.7339.7539.5139.5139.513,000
Jun 24, 201940.0740.3040.0740.2740.275,600
Jun 21, 201939.9040.0839.9039.9139.9110,300
Jun 20, 201940.4440.4740.1240.2940.295,600
Jun 19, 201938.7639.0038.7638.9138.916,000
Jun 18, 201938.2439.0038.2439.0039.009,300
Jun 17, 201937.7837.9937.7837.8437.8410,000
Jun 14, 201937.6237.9137.6037.6437.647,400
Jun 13, 201938.2538.2538.1438.1438.142,300
Jun 12, 201938.3438.3438.0838.1038.103,200
Jun 11, 201938.5638.6838.5138.5538.555,700
Jun 10, 201937.2637.5137.2637.4937.495,100
Jun 07, 201937.2737.4437.2737.2937.296,100
Jun 06, 201937.0037.2836.9537.2737.2711,300
Jun 05, 201937.4837.4837.2737.4037.4059,300
Jun 04, 201937.4437.7137.4437.7137.715,500
Jun 03, 201937.7137.8737.7137.8737.876,400
May 31, 201937.2137.5637.2137.4837.485,700
May 30, 201937.5737.6937.5637.6337.632,500
May 29, 201937.7037.8737.6437.8737.873,900
May 28, 201937.7437.8437.4937.4937.4916,900
May 24, 201937.2037.2036.8836.9136.919,800
May 23, 201936.9437.1036.9437.1037.103,200
May 22, 201937.4937.5737.4337.4937.4912,400
May 21, 201937.8037.8037.5337.7037.7016,500
May 20, 201936.8937.1136.8937.0937.094,000
May 17, 201937.3737.6637.3437.3837.389,100
May 16, 201938.7938.9938.6338.7538.7516,700
May 15, 201938.0938.4438.0838.2438.2415,200
May 14, 201937.8438.1037.8037.8037.806,900
May 13, 201937.1337.1336.7436.7736.7715,500
May 10, 201938.4338.7938.0038.6838.6829,500
May 09, 201937.3238.0637.0037.9037.9023,100
May 08, 201938.2038.4838.2038.2338.237,700
May 07, 201938.9638.9638.1638.3238.3213,300
May 06, 201938.8939.8638.8939.6839.6830,700
May 03, 201941.8441.9141.8241.8241.822,100
May 02, 201941.3941.3941.0841.1741.174,200
May 01, 201941.8041.9341.2641.2641.2621,100
Apr 30, 201941.5441.5841.3641.5841.5810,500
Apr 29, 201941.4441.4841.3541.3541.356,800
Apr 26, 201941.3441.6441.3441.6441.6416,800
Apr 25, 201941.5141.5141.2041.4141.414,400
Apr 24, 201942.7742.7742.4142.4542.454,000
Apr 23, 201942.7942.9142.6542.9142.914,700
Apr 22, 201942.7643.0242.7643.0243.025,500
Apr 18, 201943.4743.7343.4743.5643.5616,700
Apr 17, 201943.8643.9043.6943.6943.6924,100
Apr 16, 201943.5943.6543.3443.3643.3636,100
Apr 15, 201942.3942.3942.1742.1742.1729,500
Apr 12, 201943.1543.2943.1543.2243.229,800
Apr 11, 201942.6442.6842.3042.3242.3223,800
Apr 10, 201943.4643.5643.4443.4543.457,300
Apr 09, 201943.4243.4643.2343.2743.2713,000
Apr 08, 201943.4943.6543.3243.6543.656,500
Apr 05, 201943.8744.0243.8743.9943.997,100
Apr 04, 201943.2743.7143.2743.6943.6914,300
Apr 03, 201942.9743.2742.9743.0043.0010,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...