China ETF Vaneck (NY: PEK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020		36.05	36.05	36.05	0	-0.74(-2.01%)
Apr 29, 2020	36.77	36.80	36.64	36.79	2,041	+0.38(+1.04%)
Apr 28, 2020	36.67	36.67	36.41	36.41	5,775	+0.09(+0.25%)
Apr 27, 2020	36.30	36.35	36.30	36.32	1,869	+0.28(+0.79%)
Apr 24, 2020	35.87	36.04	35.87	36.04	2,000	-0.08(-0.22%)
Apr 23, 2020	36.12	36.12	36.12	36.12	180	-0.27(-0.74%)
Apr 22, 2020	36.25	36.33	36.20	36.38	418,327	+0.90(+2.55%)
Apr 21, 2020	35.75	35.75	35.48	35.48	2,196	-0.67(-1.87%)
Apr 20, 2020	36.02	36.15	36.02	36.15	386	-0.02(-0.05%)
Apr 17, 2020	36.07	36.24	35.94	36.17	3,600	+0.52(+1.46%)
Apr 16, 2020	35.60	35.65	35.60	35.65	154	+0.15(+0.41%)
Apr 15, 2020	35.57	35.60	35.39	35.50	1,645	-0.75(-2.08%)
Apr 14, 2020	36.14	36.34	36.14	36.26	3,172	+0.74(+2.08%)
Apr 13, 2020	35.65	35.65	35.47	35.52	1,044	-0.38(-1.05%)
Apr 09, 2020	35.93	36.20	35.90	35.90	5,400	-0.00(-0.00%)
Apr 08, 2020	35.73	36.01	35.73	35.90	1,655	+0.64(+1.81%)
Apr 07, 2020	36.50	36.50	35.26	35.26	10,103	-0.64(-1.77%)
Apr 06, 2020	35.59	35.90	35.59	35.90	3,671	+0.92(+2.62%)
Apr 03, 2020	34.98	34.98	34.98	34.98	100	-0.34(-0.97%)
Apr 02, 2020	35.00	35.32	35.00	35.32	839	+1.20(+3.51%)
Apr 01, 2020	34.65	34.65	34.10	34.12	612	-0.54(-1.56%)
Mar 31, 2020	34.93	35.07	34.67	34.67	3,330	-0.28(-0.81%)
Mar 30, 2020	34.35	34.95	34.35	34.95	524	+0.66(+1.92%)
Mar 27, 2020	34.53	34.53	34.27	34.29	2,100	-1.46(-4.08%)
Mar 26, 2020	35.00	35.75	35.00	35.75	2,798	+0.57(+1.62%)
Mar 25, 2020	34.81	35.36	34.75	35.18	1,871	+0.44(+1.27%)
Mar 24, 2020	34.70	34.74	34.70	34.74	1,968	+1.43(+4.28%)
Mar 23, 2020	33.45	33.60	33.08	33.31	7,396	+0.25(+0.76%)
Mar 20, 2020	34.50	34.53	32.98	33.06	25,600	-0.99(-2.91%)
Mar 19, 2020	33.90	34.41	33.67	34.05	5,891	+0.50(+1.49%)
Mar 18, 2020	33.58	34.05	33.46	33.55	2,071	-1.82(-5.15%)
Mar 17, 2020	34.41	35.40	34.41	35.37	6,676	+1.46(+4.31%)
Mar 16, 2020	33.94	34.78	33.91	33.91	15,242	-3.92(-10.36%)
Mar 13, 2020	37.28	38.11	36.90	37.83	60,700	+1.85(+5.15%)
Mar 12, 2020	36.65	36.65	35.77	35.98	6,940	-2.70(-6.98%)
Mar 11, 2020	38.98	39.10	38.68	38.68	5,697	-1.42(-3.55%)
Mar 10, 2020	39.86	40.10	39.46	40.10	4,167	+1.95(+5.11%)
Mar 09, 2020	37.16	38.26	36.29	38.15	11,233	-1.28(-3.25%)
Mar 06, 2020	39.44	39.62	39.20	39.43	4,600	-0.98(-2.41%)
Mar 05, 2020	40.57	40.68	40.34	40.41	15,020	+0.27(+0.67%)
Mar 04, 2020	40.07	40.37	39.99	40.14	7,055	+0.46(+1.15%)
Mar 03, 2020	39.89	40.30	39.68	39.68	5,088	+0.07(+0.17%)
Mar 02, 2020	39.21	39.62	39.15	39.62	9,451	+1.82(+4.81%)
Feb 28, 2020	37.19	37.85	37.19	37.80	19,100	-1.09(-2.80%)
Feb 27, 2020	39.40	39.50	38.87	38.89	29,454	-0.23(-0.59%)
Feb 26, 2020	39.11	39.44	39.11	39.12	4,796	+0.24(+0.61%)
Feb 25, 2020	39.48	39.48	38.88	38.88	5,348	+0.01(+0.02%)
Feb 24, 2020	38.52	38.88	38.52	38.88	2,274	-0.87(-2.20%)
Feb 21, 2020	39.76	39.85	39.70	39.75	4,400	+0.47(+1.20%)
Feb 20, 2020	39.60	39.60	39.24	39.28	5,483	+0.24(+0.61%)
Feb 19, 2020	39.05	39.15	39.03	39.04	5,492	+0.08(+0.22%)
Feb 18, 2020	39.01	39.16	38.93	38.96	4,454	+0.69(+1.79%)
Feb 14, 2020	38.38	38.38	38.27	38.27	800	+0.25(+0.66%)
Feb 13, 2020	38.32	38.52	38.02	38.02	9,922	-0.90(-2.30%)
Feb 12, 2020	38.91	38.97	38.89	38.92	4,494	+0.55(+1.44%)
Feb 11, 2020	38.42	38.65	38.36	38.36	4,789	+0.46(+1.23%)
Feb 10, 2020	37.70	37.90	37.70	37.90	31,941	+0.67(+1.81%)
Feb 07, 2020	37.40	37.40	37.21	37.23	3,500	-0.01(-0.04%)
Feb 06, 2020	37.82	37.82	37.24	37.24	15,253	-0.61(-1.61%)
Feb 05, 2020	37.89	37.89	37.38	37.85	56,840	+0.20(+0.53%)
Feb 04, 2020	37.68	37.91	37.31	37.65	11,909	+1.65(+4.58%)
Feb 03, 2020	36.56	36.88	35.27	36.00	232,856	-1.74(-4.61%)
Jan 31, 2020	38.27	38.35	37.66	37.74	489,700	-1.07(-2.76%)
Jan 30, 2020	38.30	38.87	38.29	38.81	242,598	-0.67(-1.71%)
Jan 29, 2020	39.72	39.72	39.37	39.48	21,335	+0.28(+0.72%)
Jan 28, 2020	38.74	39.37	38.74	39.20	59,250	+0.34(+0.88%)
Jan 27, 2020	37.85	38.87	37.85	38.86	132,483	-1.89(-4.64%)
Jan 24, 2020	41.09	41.20	40.65	40.75	7,400	-0.31(-0.75%)
Jan 23, 2020	40.87	41.08	40.44	41.06	19,420	-0.99(-2.36%)
Jan 22, 2020	42.31	42.31	42.04	42.05	6,826	+0.17(+0.41%)
Jan 21, 2020	41.96	42.17	41.88	41.88	8,985	-1.42(-3.29%)
Jan 17, 2020	43.32	43.33	43.30	43.30	200	+0.17(+0.40%)
Jan 16, 2020	43.02	43.13	43.02	43.13	6,640	+0.09(+0.20%)
Jan 15, 2020	43.04	43.06	43.00	43.04	2,004	-0.31(-0.71%)
Jan 14, 2020	43.28	43.36	43.18	43.35	2,481	-0.38(-0.87%)
Jan 13, 2020	43.22	43.73	43.22	43.73	4,042	+0.93(+2.17%)
Jan 10, 2020	42.70	42.80	42.68	42.80	4,500	+0.10(+0.23%)
Jan 09, 2020	42.79	42.83	42.69	42.70	12,680	+0.32(+0.76%)
Jan 08, 2020	42.19	42.65	42.19	42.38	4,316	-0.04(-0.09%)
Jan 07, 2020	42.55	42.55	42.42	42.42	6,812	+0.18(+0.43%)
Jan 06, 2020	42.31	42.31	42.24	42.24	3,496	+0.04(+0.09%)
Jan 03, 2020	42.13	42.36	42.13	42.20	2,600	-0.51(-1.18%)
Jan 02, 2020	42.58	42.71	42.50	42.71	8,432	+0.85(+2.03%)
Dec 31, 2019	41.66	41.87	41.66	41.86	2,400	+0.33(+0.79%)
Dec 30, 2019	41.47	41.55	41.35	41.53	16,085	+0.51(+1.24%)
Dec 27, 2019	40.92	41.05	40.92	41.02	8,100	-0.12(-0.29%)
Dec 26, 2019	40.99	41.14	40.99	41.14	1,726	+0.58(+1.44%)
Dec 24, 2019	40.58	40.58	40.56	40.56	200	+0.22(+0.55%)
Dec 23, 2019	40.31	40.38	40.30	40.34	5,731	-1.39(-3.34%)
Dec 20, 2019	41.48	41.74	41.48	41.73	4,900	+0.19(+0.46%)
Dec 19, 2019	41.38	41.54	41.38	41.54	1,124	-0.16(-0.38%)
Dec 18, 2019	41.61	41.70	41.59	41.70	1,028	-0.05(-0.12%)
Dec 17, 2019	41.60	41.75	41.60	41.75	5,756	+0.50(+1.21%)
Dec 16, 2019	41.17	41.38	41.17	41.25	3,386	+0.64(+1.57%)
Dec 13, 2019	40.78	41.23	40.61	40.61	7,900	-0.38(-0.93%)
Dec 12, 2019	39.80	40.99	39.80	40.99	5,898	+0.69(+1.71%)
Dec 11, 2019	40.03	40.30	40.03	40.30	10,828	+0.17(+0.43%)
Dec 10, 2019	40.05	40.13	40.05	40.13	439	+0.38(+0.95%)
Dec 09, 2019	40.00	40.00	39.75	39.75	3,877	-0.38(-0.95%)
Dec 06, 2019	40.09	40.16	40.08	40.13	4,000	+0.29(+0.74%)
Dec 05, 2019	39.84	39.84	39.84	39.84	204	+0.26(+0.64%)
Dec 04, 2019	39.58	39.58	39.58	39.58	550	+0.51(+1.31%)
Dec 03, 2019	39.06	39.07	39.01	39.07	1,150	-0.07(-0.18%)
Dec 02, 2019	39.30	39.30	39.11	39.14	6,594	-0.13(-0.34%)
Nov 29, 2019	39.28	39.37	39.27	39.27	4,000	-0.72(-1.79%)
Nov 27, 2019	39.98	40.00	39.97	39.99	1,200	-0.00(-0.01%)
Nov 26, 2019	39.81	39.99	39.81	39.99	3,329	+0.24(+0.61%)
Nov 25, 2019	39.72	39.84	39.72	39.75	8,568	+0.29(+0.74%)
Nov 22, 2019	39.51	39.51	39.36	39.46	1,700	-0.51(-1.28%)
Nov 21, 2019	39.93	39.98	39.90	39.97	20,752	+0.01(+0.03%)
Nov 20, 2019	40.14	40.21	39.93	39.96	5,017	-0.53(-1.31%)
Nov 19, 2019	40.51	40.54	40.49	40.49	1,633	+0.31(+0.78%)
Nov 18, 2019	40.11	40.23	40.11	40.18	2,335	+0.07(+0.17%)
Nov 15, 2019	40.14	40.14	40.11	40.11	1,000	-0.34(-0.84%)
Nov 14, 2019	40.29	40.45	40.25	40.45	4,492	+0.34(+0.85%)
Nov 13, 2019	40.13	40.13	40.03	40.11	623	-0.01(-0.03%)
Nov 12, 2019	40.25	40.25	40.11	40.12	943	-0.57(-1.39%)
Nov 11, 2019	40.31	40.69	40.31	40.69	9,016	-0.44(-1.07%)
Nov 08, 2019	41.13	41.23	41.11	41.13	5,200	-0.42(-1.01%)
Nov 07, 2019	41.53	41.74	41.53	41.55	7,868	+0.50(+1.21%)
Nov 06, 2019	41.15	41.20	41.00	41.05	1,932	-0.24(-0.58%)
Nov 05, 2019	41.35	41.35	41.26	41.29	5,258	+0.37(+0.91%)
Nov 04, 2019	41.00	41.12	40.92	40.92	11,453	+0.26(+0.64%)
Nov 01, 2019	40.50	40.68	40.50	40.66	2,400	+0.72(+1.80%)
Oct 31, 2019	39.69	39.94	39.68	39.94	2,389	-0.05(-0.12%)
Oct 30, 2019	39.73	39.99	39.73	39.99	1,210	+0.00(+0.01%)
Oct 29, 2019	40.03	40.07	39.98	39.98	1,777	-0.38(-0.93%)
Oct 28, 2019	40.27	40.41	40.27	40.36	10,834	+0.28(+0.70%)
Oct 25, 2019	39.89	40.10	39.89	40.08	2,500	+0.36(+0.91%)
Oct 24, 2019	39.54	39.72	39.54	39.72	6,320	+0.00(+0.00%)
Oct 23, 2019	39.61	39.72	39.61	39.72	3,453	+0.00(+0.00%)
Oct 22, 2019	39.76	39.76	39.72	39.72	1,466	-0.06(-0.15%)
Oct 21, 2019	39.63	39.78	39.63	39.78	1,746	+0.33(+0.84%)
Oct 18, 2019	39.54	39.54	39.43	39.45	6,300	-0.68(-1.68%)
Oct 17, 2019	40.14	40.14	40.09	40.13	2,252	+0.25(+0.62%)
Oct 16, 2019	39.96	39.96	39.88	39.88	913	-0.37(-0.91%)
Oct 15, 2019	40.11	40.25	40.11	40.25	1,487	-0.07(-0.18%)
Oct 14, 2019	40.31	40.38	40.31	40.32	1,212	+0.21(+0.52%)
Oct 11, 2019	40.00	40.25	40.00	40.11	6,100	+0.47(+1.19%)
Oct 10, 2019	39.65	39.65	39.45	39.64	2,865	+0.71(+1.82%)
Oct 09, 2019	38.91	39.03	38.91	38.93	3,295	+0.50(+1.31%)
Oct 08, 2019	38.47	38.68	38.32	38.43	10,693	-0.03(-0.08%)
Oct 07, 2019	38.30	38.69	38.30	38.46	8,281	-0.13(-0.35%)
Oct 04, 2019	38.59	38.59	38.59	38.59	300	+0.03(+0.09%)
Oct 03, 2019	38.22	38.56	38.22	38.56	1,554	+0.36(+0.93%)
Oct 02, 2019	38.18	38.20	38.11	38.20	3,154	-0.09(-0.23%)
Oct 01, 2019	38.41	38.41	38.26	38.29	2,979	-0.24(-0.62%)
Sep 30, 2019	38.61	38.61	38.51	38.53	1,839	+0.09(+0.23%)
Sep 27, 2019	38.61	38.89	38.36	38.44	2,800	-0.45(-1.16%)
Sep 26, 2019	39.08	39.08	38.89	38.89	1,322	-0.49(-1.25%)
Sep 25, 2019	39.26	39.38	39.26	39.38	475	-0.08(-0.21%)
Sep 24, 2019	39.70	39.70	39.47	39.47	319	+0.00(+0.01%)
Sep 23, 2019	39.26	39.47	39.26	39.47	1,875	-0.06(-0.15%)
Sep 20, 2019	39.87	39.87	39.52	39.52	200	-0.44(-1.09%)
Sep 19, 2019	40.03	40.10	39.96	39.96	1,817	+0.11(+0.29%)
Sep 18, 2019	39.84	39.85	39.75	39.84	2,039	+0.01(+0.02%)
Sep 17, 2019	39.60	39.84	39.60	39.84	1,014	-0.61(-1.51%)
Sep 16, 2019	40.66	40.66	40.45	40.45	938	-0.56(-1.36%)
Sep 13, 2019	40.89	41.00	40.89	41.00	1,100	+0.31(+0.77%)
Sep 12, 2019	40.55	40.85	40.45	40.69	5,492	+0.55(+1.37%)
Sep 11, 2019	40.04	40.14	39.95	40.14	4,566	-0.25(-0.62%)
Sep 10, 2019	40.31	40.39	40.25	40.39	518	+0.10(+0.25%)
Sep 09, 2019	40.31	40.42	40.29	40.29	9,392	+0.08(+0.20%)
Sep 06, 2019	40.21	40.30	40.21	40.21	4,000	+0.15(+0.37%)
Sep 05, 2019	39.92	40.06	39.91	40.06	25,881	+0.72(+1.83%)
Sep 04, 2019	39.18	39.34	39.18	39.34	1,136	+0.55(+1.42%)