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 31, 2019 19.57 19.59 19.57 19.59 1,919 -0.03(-0.14%)
Dec 30, 2019 19.61 19.61 19.61 19.61 53 +0.10(+0.52%)
Dec 27, 2019 19.52 19.59 19.51 19.51 679 +0.07(+0.34%)
Dec 26, 2019 19.52 19.52 19.44 19.44 1,580 -0.08(-0.42%)
Dec 24, 2019 19.53 19.53 19.53 19.53 113 +0.00(+0.01%)
Dec 23, 2019 19.50 19.52 19.50 19.52 128 +0.00(+0.02%)
Dec 20, 2019 19.52 19.52 19.52 19.52 113 +0.03(+0.14%)
Dec 19, 2019 19.49 19.49 19.49 19.49 2 -0.05(-0.25%)
Dec 18, 2019 19.64 19.64 19.54 19.54 128 -0.05(-0.27%)
Dec 17, 2019 19.60 19.60 19.59 19.59 458 +0.09(+0.45%)
Dec 16, 2019 19.51 19.52 19.51 19.51 813 -0.12(-0.61%)
Dec 13, 2019 19.70 19.70 19.63 19.63 1,586 +0.10(+0.52%)
Dec 12, 2019 19.41 19.52 19.41 19.52 569 +0.11(+0.57%)
Dec 11, 2019 19.41 19.41 19.41 19.41 6 +0.02(+0.09%)
Dec 10, 2019 19.40 19.40 19.40 19.40 7 -0.02(-0.11%)
Dec 09, 2019 19.42 19.42 19.42 19.42 269 -0.00(-0.02%)
Dec 06, 2019 19.42 19.42 19.42 19.42 226 +0.00(+0.00%)
Dec 05, 2019 19.46 19.47 19.42 19.42 2,345 +0.11(+0.58%)
Dec 04, 2019 19.33 19.33 19.31 19.31 389 +0.01(+0.03%)
Dec 03, 2019 19.30 19.30 19.30 19.30 222 -0.07(-0.39%)
Dec 02, 2019 19.44 19.45 19.38 19.38 1,641 -0.10(-0.50%)
Nov 29, 2019 19.47 19.48 19.47 19.48 796 +0.02(+0.09%)
Nov 27, 2019 19.43 19.46 19.43 19.46 227 +0.07(+0.34%)
Nov 26, 2019 19.39 19.39 19.39 19.39 9 +0.05(+0.27%)
Nov 25, 2019 19.34 19.34 19.34 19.34 31 +0.00(+0.02%)
Nov 22, 2019 19.36 19.36 19.33 19.33 568 +0.01(+0.05%)
Nov 21, 2019 19.29 19.33 19.29 19.33 2,276 +0.05(+0.27%)
Nov 20, 2019 19.26 19.27 19.26 19.27 552 -0.04(-0.23%)
Nov 19, 2019 19.32 19.32 19.32 19.32 3 -0.05(-0.27%)
Nov 18, 2019 19.37 19.37 19.37 19.37 6 +0.00(+0.00%)
Nov 15, 2019 19.37 19.37 19.37 19.37 113 +0.05(+0.27%)
Nov 14, 2019 19.25 19.32 19.25 19.32 498 -0.00(-0.02%)
Nov 13, 2019 19.32 19.32 19.32 19.32 103 -0.03(-0.16%)
Nov 12, 2019 19.35 19.35 19.34 19.35 458 +0.00(+0.02%)
Nov 11, 2019 19.35 19.35 19.35 19.35 6 -0.11(-0.54%)
Nov 08, 2019 19.40 19.50 19.40 19.45 796 -0.00(-0.02%)
Nov 07, 2019 19.39 19.46 19.39 19.46 228 +0.14(+0.71%)
Nov 06, 2019 19.33 19.33 19.32 19.32 197 +0.01(+0.05%)
Nov 05, 2019 19.30 19.34 19.30 19.31 704 +0.07(+0.37%)
Nov 04, 2019 19.24 19.30 19.24 19.24 2,323 +0.01(+0.05%)
Nov 01, 2019 19.24 19.24 19.23 19.23 568 -0.00(-0.02%)
Oct 31, 2019 19.24 19.24 19.24 19.24 95 +0.01(+0.05%)
Oct 30, 2019 19.28 19.28 19.23 19.23 1,648 +0.01(+0.07%)
Oct 29, 2019 19.25 19.27 19.22 19.22 1,373 -0.01(-0.05%)
Oct 28, 2019 19.16 19.22 19.16 19.22 794 -0.00(-0.02%)
Oct 25, 2019 19.28 19.28 19.23 19.23 1,483 -0.03(-0.16%)
Oct 24, 2019 19.24 19.28 19.24 19.26 2,012 +0.04(+0.20%)
Oct 23, 2019 19.17 19.23 19.16 19.22 1,891 +0.02(+0.12%)
Oct 22, 2019 19.20 19.20 19.20 19.20 28 -0.02(-0.11%)
Oct 21, 2019 19.24 19.28 19.22 19.22 1,168 +0.05(+0.25%)
Oct 18, 2019 19.17 19.17 19.17 19.17 114 +0.00(+0.00%)
Oct 17, 2019 19.17 19.17 19.17 19.17 1 +0.04(+0.21%)
Oct 16, 2019 19.18 19.19 19.13 19.13 1,831 -0.04(-0.21%)
Oct 15, 2019 19.24 19.24 19.17 19.17 575 -0.09(-0.45%)
Oct 14, 2019 19.19 19.32 19.19 19.26 794 +0.11(+0.57%)
Oct 11, 2019 19.15 19.15 19.11 19.15 114 +0.09(+0.48%)
Oct 10, 2019 19.06 19.06 19.06 19.06 3 +0.08(+0.44%)
Oct 09, 2019 19.03 19.03 18.97 18.97 2,564 -0.01(-0.07%)
Oct 08, 2019 19.05 19.05 18.99 18.99 405 -0.10(-0.51%)
Oct 07, 2019 19.08 19.08 19.08 19.08 132 -0.04(-0.18%)
Oct 04, 2019 19.12 19.12 19.12 19.12 228 +0.07(+0.35%)
Oct 03, 2019 19.05 19.05 19.05 19.05 126 +0.05(+0.25%)
Oct 02, 2019 18.95 19.01 18.95 19.01 395 +0.03(+0.14%)
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.