Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 28, 2017 18.72 18.72 18.72 0 +0.03(+0.18%)
Dec 27, 2017 18.69 18.69 18.69 18.69 183 -0.04(-0.21%)
Dec 21, 2017 18.73 18.73 18.73 277 +0.10(+0.55%)
Dec 20, 2017 18.63 18.63 18.63 18.63 1,846 +0.12(+0.64%)
Dec 18, 2017 18.51 18.51 18.51 2 +0.02(+0.13%)
Dec 15, 2017 18.49 18.49 18.48 18.48 3,880 -0.09(-0.51%)
Dec 14, 2017 18.57 18.58 18.57 18.58 318 +0.04(+0.21%)
Dec 12, 2017 18.54 18.54 18.54 2 -0.22(-1.19%)
Dec 11, 2017 18.68 18.76 18.68 18.76 1,744 +0.29(+1.56%)
Dec 08, 2017 18.49 18.50 18.48 18.48 1,861 +0.00(+0.02%)
Dec 07, 2017 18.46 18.47 18.46 18.47 1,238 -0.00(-0.02%)
Dec 06, 2017 18.48 18.48 18.48 18.48 133 +0.02(+0.09%)
Dec 04, 2017 18.46 18.46 18.46 38 -0.02(-0.10%)
Dec 01, 2017 18.48 18.48 18.48 18.48 217 +0.01(+0.08%)
Nov 30, 2017 18.47 18.47 18.46 18.46 1,552 -0.00(-0.01%)
Nov 29, 2017 18.53 18.53 18.46 18.46 852 -0.15(-0.79%)
Nov 27, 2017 18.61 18.61 18.61 3 +0.02(+0.11%)
Nov 24, 2017 18.59 18.59 18.59 18.59 560 +0.05(+0.29%)
Nov 22, 2017 18.54 18.54 18.54 18.54 1,290 +0.09(+0.49%)
Nov 21, 2017 18.45 18.45 18.45 18.45 220 +0.00(+0.00%)
Nov 20, 2017 18.45 18.47 18.45 18.45 2,204 -0.05(-0.27%)
Nov 17, 2017 18.49 18.49 18.49 18.49 810 +0.03(+0.16%)
Nov 14, 2017 18.47 18.47 18.47 1 -0.15(-0.81%)
Nov 07, 2017 18.62 18.62 18.62 2 +0.08(+0.42%)
Nov 06, 2017 18.54 18.54 18.54 18.54 647 +0.02(+0.10%)
Nov 03, 2017 18.52 18.52 18.52 18.52 269 -0.13(-0.68%)
Nov 02, 2017 18.62 18.65 18.62 18.65 1,402 +0.02(+0.12%)
Nov 01, 2017 18.62 18.62 18.62 18.62 1,220 +0.08(+0.42%)
Oct 30, 2017 18.55 18.55 18.55 1,223 +0.04(+0.24%)
Oct 27, 2017 18.52 18.52 18.50 18.50 1,128 -0.07(-0.37%)
Oct 24, 2017 18.57 18.57 18.57 2 -0.06(-0.31%)
Oct 23, 2017 18.58 18.63 18.58 18.63 849 -0.02(-0.11%)
Oct 19, 2017 18.65 18.65 18.65 34 +0.01(+0.05%)
Oct 18, 2017 18.64 18.64 18.64 18.64 358 -0.25(-1.31%)
Oct 13, 2017 18.89 18.89 18.89 3 +0.04(+0.22%)
Oct 12, 2017 18.84 18.84 18.84 18.84 135 -0.05(-0.26%)
Oct 10, 2017 18.89 18.89 18.89 23 +0.25(+1.33%)
Oct 09, 2017 18.60 18.65 18.60 18.65 1,193 +0.11(+0.60%)
Oct 06, 2017 18.51 18.53 18.51 18.53 330 -0.06(-0.30%)
Oct 05, 2017 18.59 18.59 18.59 18.59 843 +0.07(+0.36%)
Oct 03, 2017 18.52 113 +0.03(+0.16%)
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.