Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.92 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.83 17.83 17.83 17.83 313 -0.03(-0.19%)
Jan 27, 2017 17.86 17.86 17.86 0 -0.05(-0.28%)
Jan 26, 2017 17.91 17.91 17.91 17.91 253 -0.13(-0.73%)
Jan 25, 2017 18.01 18.04 18.01 18.04 1,245 +0.01(+0.07%)
Jan 24, 2017 18.04 18.06 18.03 18.03 649 +0.02(+0.09%)
Jan 23, 2017 17.98 18.01 17.98 18.01 461 +0.13(+0.71%)
Jan 20, 2017 17.87 17.90 17.87 17.89 12,106 -0.01(-0.04%)
Jan 19, 2017 17.88 17.91 17.88 17.89 5,551 -0.20(-1.09%)
Jan 18, 2017 18.08 18.09 18.08 18.09 569 -0.01(-0.05%)
Jan 17, 2017 18.10 18.10 18.10 18.10 552 +0.14(+0.80%)
Jan 13, 2017 17.96 17.96 17.96 0 +0.13(+0.71%)
Jan 11, 2017 17.83 1 +0.24(+1.36%)
Jan 10, 2017 17.62 17.62 17.59 17.59 1,132 -0.38(-2.11%)
Jan 06, 2017 17.97 136 -0.10(-0.58%)
Jan 05, 2017 17.96 18.07 17.96 18.07 3,694 +0.35(+1.96%)
Jan 04, 2017 17.70 17.73 17.70 17.73 1,988 +0.21(+1.18%)
Jan 03, 2017 17.49 17.52 17.49 17.52 718 +0.02(+0.09%)
Dec 30, 2016 17.50 17.50 17.50 0 +0.03(+0.17%)
Dec 29, 2016 17.45 17.48 17.45 17.48 2,374 -0.00(-0.03%)
Dec 28, 2016 17.48 17.48 17.48 17.48 558 -0.00(-0.02%)
Dec 27, 2016 17.49 17.51 17.48 17.48 7,259 +0.03(+0.17%)
Dec 23, 2016 17.45 17.45 17.45 0 +0.03(+0.15%)
Dec 21, 2016 17.43 196 -0.03(-0.18%)
Dec 20, 2016 17.46 17.47 17.44 17.46 1,886 -0.02(-0.13%)
Dec 19, 2016 17.44 17.48 17.44 17.48 1,967 +0.04(+0.23%)
Dec 16, 2016 17.44 17.44 17.44 17.44 1,548 -0.16(-0.90%)
Dec 15, 2016 17.55 17.60 17.55 17.60 1,369 -0.06(-0.32%)
Dec 14, 2016 17.65 17.66 17.64 17.66 1,539 -0.01(-0.04%)
Dec 13, 2016 17.65 17.66 17.65 17.66 807 +0.01(+0.08%)
Dec 12, 2016 17.63 17.65 17.63 17.65 8,891 +0.00(+0.02%)
Dec 09, 2016 17.65 17.66 17.63 17.65 2,608 -0.09(-0.52%)
Dec 08, 2016 17.50 17.76 17.50 17.74 2,075 -0.04(-0.22%)
Dec 07, 2016 17.78 17.78 17.78 17.78 220 -0.13(-0.71%)
Dec 06, 2016 17.90 17.91 17.90 17.90 1,308 -0.11(-0.62%)
Dec 05, 2016 17.93 18.02 17.93 18.02 818 +0.07(+0.40%)
Dec 02, 2016 17.94 17.94 17.94 17.94 256 +0.05(+0.27%)
Dec 01, 2016 17.87 17.90 17.86 17.90 1,194 +0.06(+0.32%)
Nov 30, 2016 17.87 17.87 17.84 17.84 315 -0.01(-0.04%)
Nov 29, 2016 17.84 17.88 17.84 17.85 2,035 +0.02(+0.09%)
Nov 28, 2016 17.82 17.83 17.82 17.83 7,209 +0.10(+0.54%)
Nov 25, 2016 17.74 17.74 17.74 17.74 307 -0.08(-0.43%)
Nov 23, 2016 17.81 17.81 17.81 0 -0.13(-0.72%)
Nov 22, 2016 17.94 17.97 17.94 17.94 2,196 -0.03(-0.18%)
Nov 21, 2016 17.99 17.99 17.98 17.98 712 +0.02(+0.12%)
Nov 18, 2016 17.98 17.98 17.94 17.95 983 -0.02(-0.12%)
Nov 17, 2016 18.01 18.02 17.98 17.98 2,903 -0.04(-0.22%)
Nov 16, 2016 18.01 18.04 18.01 18.01 10,712 -0.05(-0.29%)
Nov 15, 2016 18.09 18.11 18.06 18.07 5,953 -0.05(-0.26%)
Nov 14, 2016 18.12 18.12 18.11 18.11 768 -0.00(-0.02%)
Nov 11, 2016 18.13 18.17 18.12 18.12 4,480 -0.08(-0.44%)
Nov 10, 2016 18.15 18.21 18.13 18.20 4,929 -0.14(-0.74%)
Nov 08, 2016 18.33 89 -0.06(-0.34%)
Nov 07, 2016 18.40 18.40 18.40 18.40 549 -0.05(-0.26%)
Nov 04, 2016 18.44 18.44 18.44 18.44 308 -0.02(-0.09%)
Nov 03, 2016 18.46 18.46 18.46 18.46 264 -0.01(-0.03%)
Nov 02, 2016 18.47 18.47 18.47 18.47 171 +0.05(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.