Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 17.51 17.51 17.51 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 17.46 17.46 17.46 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 17.56 17.60 17.56 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 17.67 17.65 17.67 807 +0.01(+0.08%)
Dec 12, 2016 17.64 17.65 17.64 17.65 8,890 +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 17.91 17.91 17.91 17.91 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 17.95 17.95 17.95 17.95 256 +0.05(+0.27%)
Dec 01, 2016 17.87 17.90 17.87 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(-0.44%)
Nov 23, 2016 17.82 17.82 17.82 0 -0.13(-0.72%)
Nov 22, 2016 17.94 17.97 17.94 17.94 2,195 -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 18.02 18.02 17.98 17.98 2,903 -0.04(-0.22%)
Nov 16, 2016 18.02 18.04 18.02 18.02 10,712 -0.05(-0.29%)
Nov 15, 2016 18.10 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 18.14 18.17 18.12 18.12 4,480 -0.08(-0.44%)
Nov 10, 2016 18.15 18.21 18.13 18.20 4,928 -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%)
Nov 01, 2016 18.41 18.41 18.41 18.41 307 +0.05(+0.28%)
Oct 28, 2016 18.36 12 -0.15(-0.79%)
Oct 21, 2016 18.51 18.51 18.51 0 -0.08(-0.43%)
Oct 20, 2016 18.59 18.59 18.59 18.59 166 +0.01(+0.04%)
Oct 17, 2016 18.54 18.58 18.54 18.58 5 +0.05(+0.28%)
Oct 14, 2016 18.54 18.57 18.53 18.53 1,832 -0.02(-0.09%)
Oct 13, 2016 18.56 18.61 18.54 18.54 3,091 -0.01(-0.04%)
Oct 12, 2016 18.57 18.57 18.55 18.55 1,391 -0.02(-0.09%)
Oct 11, 2016 18.57 18.57 18.57 18.57 315 +0.06(+0.34%)
Oct 10, 2016 17.69 18.50 17.69 18.50 5,087 -0.02(-0.09%)
Oct 07, 2016 18.52 18.52 18.52 18.52 679 -0.05(-0.26%)
Oct 06, 2016 18.60 18.60 18.57 18.57 693 -0.03(-0.17%)
Oct 05, 2016 18.60 18.60 18.60 18.60 346 -0.13(-0.72%)
Oct 03, 2016 18.73 18.73 18.73 18.73 2 +0.05(+0.27%)
Sep 30, 2016 18.67 18.71 18.66 18.68 2,258 +0.04(+0.24%)
Sep 29, 2016 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Sep 28, 2016 18.64 18.64 18.64 18.64 536 -0.06(-0.30%)
Sep 27, 2016 18.69 18.69 18.69 18.69 504 +0.01(+0.04%)
Sep 23, 2016 18.65 18.69 18.65 18.69 96 +0.00(+0.01%)
Sep 22, 2016 18.71 18.71 18.68 18.68 1,206 -0.01(-0.08%)
Sep 20, 2016 18.71 18.72 18.67 18.70 2 -0.09(-0.49%)
Sep 19, 2016 18.82 18.82 18.78 18.79 2,036 -0.03(-0.16%)
Sep 16, 2016 18.82 18.82 18.82 18.82 152 +0.14(+0.74%)
Sep 15, 2016 18.66 18.70 18.66 18.68 1,144 +0.02(+0.10%)
Sep 14, 2016 18.66 18.66 18.66 18.66 204 +0.09(+0.48%)
Sep 13, 2016 18.57 18.57 18.57 18.57 126 +0.02(+0.09%)
Sep 12, 2016 18.59 18.59 18.54 18.56 2,113 +0.02(+0.08%)
Sep 09, 2016 18.56 18.56 18.54 18.54 445 -0.06(-0.30%)
Sep 08, 2016 18.64 18.64 18.60 18.60 855 -0.05(-0.25%)
Sep 07, 2016 18.66 18.67 18.65 18.65 3,321 +0.04(+0.21%)
Sep 06, 2016 18.53 18.65 18.53 18.61 10,335 +0.06(+0.30%)
Sep 02, 2016 18.53 18.55 18.55 18.55 2,535 -0.00(-0.02%)
Sep 01, 2016 18.55 18.56 18.55 18.56 1,321 +0.04(+0.23%)
Aug 31, 2016 18.52 18.52 18.51 18.51 717 -0.03(-0.17%)
Aug 30, 2016 18.54 18.55 18.54 18.55 1,049 -0.02(-0.08%)
Aug 29, 2016 18.56 18.56 18.55 18.56 1,980 +0.05(+0.25%)
Aug 26, 2016 18.63 18.64 18.51 18.51 1,224 -0.15(-0.78%)
Aug 24, 2016 18.66 18.66 18.66 18.66 2,032 -0.07(-0.36%)
Aug 23, 2016 18.73 18.75 18.73 18.73 2,454 -0.00(-0.01%)
Aug 22, 2016 18.73 18.73 18.71 18.73 2,933 +0.03(+0.18%)
Aug 19, 2016 18.69 18.69 18.69 18.69 471 -0.09(-0.50%)
Aug 18, 2016 18.79 18.79 18.79 18.79 315 +0.01(+0.05%)
Aug 17, 2016 18.78 18.78 18.78 18.78 1,491 +0.01(+0.03%)
Aug 16, 2016 18.83 18.83 18.77 18.77 322 +0.02(+0.08%)
Aug 15, 2016 18.74 18.78 18.74 18.76 19,863 +0.04(+0.21%)
Aug 12, 2016 18.75 18.75 18.72 18.72 1,642 -0.02(-0.08%)
Aug 11, 2016 18.73 18.73 18.73 18.73 130 +0.02(+0.08%)
Aug 10, 2016 18.73 18.73 18.72 18.72 1,647 +0.08(+0.42%)
Aug 09, 2016 18.62 18.64 18.62 18.64 542 +0.06(+0.34%)
Aug 08, 2016 18.58 18.58 18.58 18.58 252 -0.06(-0.32%)
Aug 05, 2016 18.61 18.64 18.58 18.64 578 -0.04(-0.19%)
Aug 03, 2016 18.66 18.68 18.66 18.67 71 -0.01(-0.04%)
Aug 02, 2016 18.66 18.70 18.66 18.68 1,440 -0.04(-0.21%)
Aug 01, 2016 18.73 18.73 18.72 18.72 639 -0.01(-0.04%)
Jul 29, 2016 18.66 18.74 18.66 18.72 2,776 +0.13(+0.72%)
Jul 28, 2016 18.59 18.59 18.59 18.59 520 +0.04(+0.21%)
Jul 27, 2016 18.55 18.55 18.55 18.55 241 +0.05(+0.30%)
Jul 26, 2016 18.50 18.50 18.50 18.50 255 +0.00(+0.00%)
Jul 25, 2016 18.49 18.50 18.49 18.50 1,762 -0.04(-0.21%)
Jul 22, 2016 18.54 18.57 18.54 18.54 10,026 -0.04(-0.21%)
Jul 21, 2016 18.54 18.58 18.54 18.58 2,793 +0.13(+0.72%)
Jul 20, 2016 18.43 18.50 18.43 18.44 3,087 +0.05(+0.26%)
Jul 19, 2016 18.39 18.43 18.39 18.39 5,628 +0.07(+0.39%)
Jul 18, 2016 18.33 18.33 18.32 18.32 668 -0.09(-0.50%)
Jul 15, 2016 18.42 18.42 18.42 18.42 406 -0.06(-0.31%)
Jul 13, 2016 18.43 18.47 18.43 18.47 64 +0.09(+0.51%)
Jul 12, 2016 18.44 18.44 18.38 18.38 525 +0.02(+0.09%)
Jul 11, 2016 18.39 18.42 18.36 18.36 4,089 -0.06(-0.31%)
Jul 08, 2016 18.39 18.42 18.38 18.42 2,924 +0.02(+0.12%)
Jul 07, 2016 18.38 18.41 18.38 18.40 5,422 +0.07(+0.36%)
Jul 06, 2016 18.33 18.38 18.31 18.33 3,027 -0.09(-0.51%)
Jul 05, 2016 18.43 18.43 18.42 18.43 3,498 +0.01(+0.06%)
Jun 30, 2016 18.43 18.42 18.42 18.42 638 -0.02(-0.09%)
Jun 29, 2016 18.39 18.43 18.39 18.43 833 +0.12(+0.64%)
Jun 28, 2016 18.31 18.31 18.31 18.31 648 -0.10(-0.57%)
Jun 27, 2016 18.40 18.40 18.40 18.42 782 -0.06(-0.33%)
Jun 24, 2016 18.49 18.51 18.48 18.48 2,743 -0.15(-0.80%)
Jun 23, 2016 18.62 18.63 18.62 18.63 2,389 +0.03(+0.17%)
Jun 22, 2016 18.60 18.60 18.60 18.60 213 +0.02(+0.08%)
Jun 21, 2016 18.57 18.58 18.57 18.58 1,187 -0.02(-0.08%)
Jun 20, 2016 18.60 18.60 18.59 18.60 1,701 +0.06(+0.34%)
Jun 17, 2016 18.50 18.53 18.50 18.53 2,447 -0.02(-0.08%)
Jun 16, 2016 18.55 18.57 18.55 18.55 691 -0.04(-0.23%)
Jun 15, 2016 18.58 18.59 18.58 18.59 256 +0.11(+0.62%)
Jun 14, 2016 18.47 18.48 18.46 18.48 776 -0.02(-0.08%)
Jun 13, 2016 18.43 18.51 18.43 18.49 2,839 -0.00(-0.01%)
Jun 10, 2016 18.54 18.54 18.49 18.49 513 -0.15(-0.78%)
Jun 09, 2016 18.57 18.64 18.56 18.64 12,162 +0.05(+0.24%)
Jun 08, 2016 18.59 18.66 18.59 18.60 2,737 -0.08(-0.42%)
Jun 07, 2016 18.61 18.67 18.60 18.67 1,308 -0.02(-0.08%)
Jun 06, 2016 18.70 18.70 18.69 18.69 1,514 +0.03(+0.17%)
Jun 03, 2016 18.63 18.67 18.63 18.66 6,168 +0.04(+0.21%)
Jun 02, 2016 18.56 18.62 18.55 18.62 4,109 +0.07(+0.38%)
Jun 01, 2016 18.59 18.60 18.55 18.55 674 -0.02(-0.13%)
May 31, 2016 18.55 18.57 18.55 18.57 2,405 +0.00(+0.00%)
May 27, 2016 18.59 18.57 18.57 18.57 5,629 -0.07(-0.38%)
May 26, 2016 18.63 18.64 18.63 18.64 21,420 +0.06(+0.34%)
May 25, 2016 18.57 18.59 18.57 18.58 8,034 +0.03(+0.17%)
May 24, 2016 18.53 18.59 18.53 18.55 1,375 -0.02(-0.08%)
May 23, 2016 18.55 18.56 18.55 18.56 953 +0.02(+0.08%)
May 20, 2016 18.55 18.57 18.53 18.55 5,673 -0.01(-0.04%)
May 19, 2016 18.53 18.59 18.53 18.56 17,173 +0.05(+0.30%)
May 18, 2016 18.57 18.57 18.47 18.50 1,640 -0.12(-0.63%)
May 17, 2016 18.60 18.63 18.60 18.62 2,942 +0.05(+0.25%)
May 16, 2016 18.58 18.58 18.57 18.57 2,022 -0.09(-0.50%)
May 13, 2016 18.63 18.68 18.63 18.67 860 -0.04(-0.21%)
May 12, 2016 18.70 18.70 18.70 18.70 257 +0.05(+0.25%)
May 11, 2016 18.69 18.77 18.66 18.66 6,735 +0.03(+0.16%)
May 10, 2016 18.61 18.63 18.61 18.63 1,370 -0.01(-0.07%)
May 09, 2016 18.66 18.66 18.64 18.64 1,549 -0.03(-0.16%)
May 06, 2016 18.64 18.67 18.63 18.67 733 +0.03(+0.16%)
May 05, 2016 18.63 18.65 18.63 18.64 1,704 +0.05(+0.29%)
May 04, 2016 18.55 18.59 18.55 18.59 5,673 -0.17(-0.92%)
May 03, 2016 18.78 18.78 18.69 18.76 3,138 -0.02(-0.08%)
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.