VanEck Vectors ChinaAMC C... (PEK)
AMEX: PEK
· Real-Time Price · USD
36.05
-0.74 (-2.01%)
At close: Apr 30, 2020, 10:00 PM
PEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.49% | 100 |
| May 19, 2023 | 24.31 | 24.35 | 24.31 | 24.35 | 24.35 | 0.79% | 600 |
| May 18, 2023 | 24.15 | 24.17 | 24.15 | 24.16 | 24.16 | -0.90% | 600 |
| May 17, 2023 | 24.36 | 24.39 | 24.35 | 24.38 | 24.38 | -0.93% | 4,000 |
| May 16, 2023 | 24.53 | 24.61 | 24.53 | 24.61 | 24.61 | -1.24% | 500 |
| May 15, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 3.66% | 200 |
| May 12, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.36% | 100 |
| May 11, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.16% | 100 |
| May 10, 2023 | 24.54 | 24.67 | 24.54 | 24.66 | 24.66 | 0.12% | 400 |
| May 9, 2023 | 24.56 | 24.63 | 24.56 | 24.63 | 24.63 | -0.85% | 300 |
| May 8, 2023 | 24.81 | 24.84 | 24.80 | 24.84 | 24.84 | 0.04% | 500 |
| May 5, 2023 | 24.80 | 24.83 | 24.75 | 24.83 | 24.83 | -0.68% | 2,300 |
| May 4, 2023 | 25.07 | 25.07 | 25.00 | 25.00 | 25.00 | 0.32% | 300 |
| May 3, 2023 | 24.97 | 24.97 | 24.92 | 24.92 | 24.92 | -0.40% | 300 |
| May 2, 2023 | 25.00 | 25.02 | 24.90 | 25.02 | 25.02 | -0.48% | 1,700 |
| May 1, 2023 | 25.17 | 25.17 | 25.14 | 25.14 | 25.14 | -0.75% | 500 |
| Apr 28, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.00% | 100 |
| Apr 27, 2023 | 24.90 | 25.12 | 24.90 | 25.08 | 25.08 | 0.20% | 3,500 |
| Apr 26, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.54% | 100 |
| Apr 25, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -3.11% | 200 |