VanEck Vectors ChinaAMC CSI 300 ETF - PEK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2023	24.47	24.47	24.47	24.47	24.47	100
May 19, 2023	24.31	24.35	24.35	24.35	24.31	600
May 18, 2023	24.15	24.16	24.16	24.17	24.15	600
May 17, 2023	24.36	24.38	24.38	24.39	24.35	4,000
May 16, 2023	24.53	24.61	24.61	24.61	24.53	500
May 15, 2023	24.92	24.92	24.92	24.92	24.92	200
May 12, 2023	24.04	24.04	24.04	24.04	24.04	100
May 11, 2023	24.62	24.62	24.62	24.62	24.62	100
May 10, 2023	24.54	24.66	24.66	24.67	24.54	400
May 09, 2023	24.56	24.63	24.63	24.63	24.56	300
May 08, 2023	24.81	24.84	24.84	24.84	24.8	500
May 05, 2023	24.8	24.83	24.83	24.83	24.75	2,300
May 04, 2023	25.07	25	25	25.07	25	300
May 03, 2023	24.97	24.92	24.92	24.97	24.92	300
May 02, 2023	25	25.02	25.02	25.02	24.9	1,700
May 01, 2023	25.17	25.14	25.14	25.17	25.14	500
April 28, 2023	25.33	25.33	25.33	25.33	25.33	100
April 27, 2023	24.9	25.08	25.08	25.12	24.9	3,500
April 26, 2023	25.03	25.03	25.03	25.03	25.03	100
April 25, 2023	24.65	24.65	24.65	24.65	24.65	200
April 24, 2023	25.35	25.44	25.44	25.44	25.35	1,400
April 21, 2023	25.8	25.72	25.72	25.8	25.72	1,100
April 20, 2023	26.21	26.21	26.21	26.21	26.21	100
April 19, 2023	26.52	26.52	26.52	26.52	26.52	100
April 18, 2023	26.87	26.82	26.82	26.87	26.82	300
April 17, 2023	26.93	26.82	26.82	26.93	26.82	400
April 14, 2023	26.49	26.53	26.53	26.53	26.47	300
April 13, 2023	26.54	26.58	26.58	26.58	26.54	400
April 12, 2023	26.34	26.23	26.23	26.34	26.23	400
April 11, 2023	26.59	26.5	26.5	26.59	26.5	900
April 10, 2023	26.57	26.57	26.57	26.57	26.57	100
April 06, 2023	26.47	26.59	26.59	26.59	26.47	300
April 05, 2023	26.61	26.55	26.55	26.61	26.5	300
April 04, 2023	26.47	26.67	26.67	26.7	26.47	600
April 03, 2023	26.63	26.79	26.79	26.79	26.63	500
March 31, 2023	26.54	26.54	26.54	26.54	26.54	100
March 30, 2023	26.65	26.77	26.77	26.77	26.65	300
March 29, 2023	26.25	26.24	26.24	26.25	26.24	300
March 28, 2023	26.25	26.28	26.28	26.28	26.25	700
March 27, 2023	26.2	26.25	26.25	26.25	26.2	200
March 24, 2023	26.33	26.33	26.33	26.33	26.33	200
March 23, 2023	26.61	26.59	26.59	26.61	26.59	100
March 22, 2023	26.25	26.18	26.18	26.29	26.18	400
March 21, 2023	26.12	26.12	26.12	26.12	26.12	100
March 20, 2023	25.74	25.67	25.67	25.74	25.65	1,200
March 17, 2023	25.62	25.6	25.6	25.62	25.6	300
March 16, 2023	25.52	25.81	25.81	25.81	25.52	2,600
March 15, 2023	25.93	25.93	25.93	25.93	25.93	100
March 14, 2023	26.33	26.3	26.3	26.33	26.3	200
March 13, 2023	26.41	26.44	26.44	26.44	26.35	400
March 10, 2023	26.08	26.08	26.08	26.08	26.08	100
March 09, 2023	26.09	26.09	26.09	26.09	26.09	100
March 08, 2023	26.49	26.42	26.42	26.49	26.42	900
March 07, 2023	26.34	26.34	26.34	26.34	26.34	100
March 06, 2023	27.13	26.97	26.97	27.13	26.97	600
March 03, 2023	27.37	27.37	27.37	27.37	27.37	200
March 02, 2023	27.35	27.37	27.37	27.39	27.35	500
March 01, 2023	27.48	27.46	27.46	27.49	27.42	1,100
February 28, 2023	26.87	26.87	26.87	26.87	26.87	100
February 27, 2023	26.96	26.96	26.96	26.96	26.96	100

VanEck Vectors ChinaAMC CSI 300 ETF (PEK) AMEX