Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.15 +0.10 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.48 22.48 22.39 22.39 100 -0.04(-0.18%)
Dec 28, 2018 22.43 22.43 22.43 22.43 100 -0.01(-0.04%)
Dec 27, 2018 22.43 22.43 22.43 22.43 3 -0.04(-0.16%)
Dec 26, 2018 22.47 22.47 22.47 22.47 210 +0.04(+0.20%)
Dec 24, 2018 22.49 22.49 22.43 22.43 100 +0.07(+0.29%)
Dec 21, 2018 22.36 22.36 22.36 22.36 100 -0.07(-0.31%)
Dec 20, 2018 22.38 22.43 22.36 22.43 439 +0.09(+0.40%)
Dec 19, 2018 22.34 22.34 22.34 22.34 107 -0.04(-0.16%)
Dec 18, 2018 22.38 22.38 22.38 22.38 4 -0.03(-0.13%)
Dec 17, 2018 22.41 22.41 22.41 22.41 16 +0.03(+0.13%)
Dec 14, 2018 22.28 22.38 22.28 22.38 200 -0.09(-0.42%)
Dec 13, 2018 22.47 22.47 22.47 22.47 2 +0.02(+0.07%)
Dec 12, 2018 22.45 22.45 22.45 22.45 0 +0.06(+0.28%)
Dec 11, 2018 22.39 22.39 22.39 22.39 143 +0.04(+0.17%)
Dec 10, 2018 22.42 22.42 22.32 22.36 396 -0.02(-0.11%)
Dec 07, 2018 22.38 22.38 22.38 22.38 100 +0.00(+0.00%)
Dec 06, 2018 22.42 22.42 22.38 22.38 292 -0.13(-0.58%)
Dec 04, 2018 22.51 22.51 22.51 22.51 100 +0.00(+0.01%)
Dec 03, 2018 22.51 22.51 22.51 22.51 449 +0.27(+1.21%)
Nov 30, 2018 22.24 22.24 22.24 22.24 100 +0.00(+0.00%)
Nov 29, 2018 22.24 22.24 22.24 22.24 126 -0.01(-0.05%)
Nov 28, 2018 22.25 22.25 22.25 22.25 11 +0.00(+0.00%)
Nov 27, 2018 22.25 22.25 22.25 22.25 3 +0.00(+0.00%)
Nov 26, 2018 22.25 22.25 22.25 22.25 4 +0.00(+0.00%)
Nov 23, 2018 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 21, 2018 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 20, 2018 22.25 22.29 22.25 22.25 1,353 -0.10(-0.45%)
Nov 19, 2018 22.35 22.35 22.35 0 +0.00(+0.00%)
Nov 16, 2018 22.35 22.35 22.35 22.35 300 +0.12(+0.52%)
Nov 15, 2018 22.23 22.25 22.23 22.23 650 -0.01(-0.06%)
Nov 14, 2018 22.25 22.28 22.25 22.25 1,085 +0.21(+0.97%)
Nov 13, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Nov 12, 2018 22.03 22.03 22.03 22.03 16 +0.00(+0.02%)
Nov 09, 2018 22.03 22.03 22.03 22.03 100 -0.00(-0.02%)
Nov 08, 2018 22.03 22.03 22.03 22.03 23 +0.00(+0.00%)
Nov 07, 2018 22.03 22.03 22.03 22.03 18 +0.00(+0.00%)
Nov 06, 2018 22.03 22.03 22.03 22.03 6 +0.00(+0.00%)
Nov 05, 2018 22.03 22.03 22.03 22.03 14 +0.00(+0.02%)
Nov 02, 2018 22.03 22.03 22.03 22.03 100 -0.00(-0.02%)
Nov 01, 2018 22.03 22.03 6 -0.06(-0.25%)
Oct 31, 2018 22.09 22.09 22.09 22.09 169 +0.02(+0.08%)
Oct 30, 2018 22.07 22.07 22.07 22.07 4 +0.00(+0.00%)
Oct 29, 2018 22.07 22.07 22.07 22.07 104 +0.00(+0.01%)
Oct 26, 2018 22.07 22.07 22.07 22.07 100 -0.00(-0.01%)
Oct 25, 2018 22.07 22.07 2 +0.00(+0.00%)
Oct 24, 2018 22.07 22.07 22.07 22.07 4 +0.00(+0.00%)
Oct 23, 2018 22.07 22.07 22.07 22.07 233 -0.02(-0.08%)
Oct 22, 2018 22.09 22.09 22.09 0 +0.00(+0.00%)
Oct 19, 2018 22.09 22.09 22.09 22.09 200 -0.17(-0.76%)
Oct 18, 2018 22.26 22.26 22.26 22.26 5 +0.00(+0.00%)
Oct 17, 2018 22.26 22.26 22.26 0 +0.00(+0.00%)
Oct 16, 2018 22.16 22.26 22.16 22.26 1,112 +0.02(+0.09%)
Oct 15, 2018 22.24 22.24 22.24 22.24 656 +0.06(+0.27%)
Oct 12, 2018 22.18 22.18 22.18 22.18 100 +0.00(+0.01%)
Oct 11, 2018 22.09 22.18 22.09 22.18 734 -0.02(-0.07%)
Oct 10, 2018 22.19 22.19 2 +0.00(+0.00%)
Oct 09, 2018 22.05 22.19 22.05 22.19 1,004 -0.04(-0.18%)
Oct 08, 2018 22.23 22.23 23 +0.00(+0.01%)
Oct 05, 2018 22.23 22.23 22.23 22.23 100 -0.00(-0.01%)
Oct 04, 2018 22.23 22.23 18 +0.00(+0.00%)
Oct 03, 2018 22.23 22.23 14 +0.00(+0.00%)
Oct 02, 2018 22.23 22.23 113 +0.00(+0.00%)
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.