Vaneck Chinaamc China Bond ETF (NY: CBON )

24.84 USD -0.12 (-0.50%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.12 23.12 23.10 23.10 200 +0.09(+0.40%)
Mar 28, 2019 23.01 23.01 23.01 23.01 2 -0.09(-0.37%)
Mar 27, 2019 23.16 23.16 23.10 23.10 1,127 +0.02(+0.07%)
Mar 26, 2019 23.08 23.08 23.08 23.08 10 +0.00(+0.02%)
Mar 25, 2019 23.08 23.08 23.08 23.08 11 +0.02(+0.11%)
Mar 22, 2019 23.05 23.05 23.05 23.05 100 -0.12(-0.54%)
Mar 21, 2019 23.22 23.23 23.13 23.17 3,902 +0.00(+0.02%)
Mar 20, 2019 23.05 23.17 23.05 23.17 701 +0.18(+0.78%)
Mar 19, 2019 22.99 22.99 22.99 22.99 13 -0.04(-0.15%)
Mar 18, 2019 23.02 23.02 23.02 23.02 0 +0.02(+0.09%)
Mar 15, 2019 23.00 23.00 23.00 23.00 100 -0.01(-0.04%)
Mar 14, 2019 23.01 23.01 23.01 23.01 2 -0.03(-0.11%)
Mar 13, 2019 23.04 23.04 23.04 23.04 21 +0.01(+0.02%)
Mar 12, 2019 23.02 23.04 23.00 23.04 973 +0.03(+0.13%)
Mar 11, 2019 22.99 23.00 22.99 23.00 1,452 +0.08(+0.35%)
Mar 08, 2019 22.89 22.92 22.87 22.92 1,200 -0.02(-0.07%)
Mar 07, 2019 22.94 22.94 22.94 22.94 228 -0.06(-0.28%)
Mar 06, 2019 23.00 23.00 23.00 23.00 1 +0.01(+0.07%)
Mar 05, 2019 23.05 23.05 22.99 22.99 235 -0.05(-0.22%)
Mar 04, 2019 23.12 23.12 23.04 23.04 1,112 +0.03(+0.11%)
Mar 01, 2019 23.09 23.10 23.01 23.01 1,000 -0.20(-0.84%)
Feb 28, 2019 23.20 23.21 23.20 23.21 786 +0.02(+0.09%)
Feb 27, 2019 23.19 23.19 23.19 23.19 30 +0.00(+0.00%)
Feb 26, 2019 23.19 23.19 23.19 23.19 114 +0.01(+0.04%)
Feb 25, 2019 23.18 23.19 23.18 23.18 959 +0.09(+0.37%)
Feb 22, 2019 23.09 23.09 23.09 23.09 100 -0.05(-0.22%)
Feb 21, 2019 23.16 23.16 23.13 23.14 600 +0.06(+0.26%)
Feb 20, 2019 23.14 23.14 23.08 23.08 252 +0.14(+0.63%)
Feb 19, 2019 22.93 22.94 22.92 22.94 2,847 +0.02(+0.07%)
Feb 15, 2019 22.93 22.93 22.92 22.92 100 +0.05(+0.24%)
Feb 14, 2019 22.87 22.87 22.87 22.87 3 -0.00(-0.02%)
Feb 13, 2019 22.88 22.88 22.88 22.88 56 +0.07(+0.28%)
Feb 12, 2019 22.80 22.83 22.80 22.81 543 +0.01(+0.04%)
Feb 11, 2019 22.80 22.80 22.80 22.80 41 -0.04(-0.15%)
Feb 08, 2019 22.83 22.83 22.83 22.83 100 -0.04(-0.15%)
Feb 07, 2019 22.87 22.87 22.87 22.87 21 +0.00(+0.00%)
Feb 06, 2019 22.87 22.87 22.87 22.87 23 -0.06(-0.28%)
Feb 05, 2019 22.93 22.93 22.93 22.93 27 +0.05(+0.22%)
Feb 04, 2019 22.82 22.89 22.82 22.89 338 -0.09(-0.39%)
Feb 01, 2019 23.04 23.04 22.98 22.98 200 -0.17(-0.73%)
Jan 31, 2019 23.14 23.14 23.14 23.14 0 +0.06(+0.26%)
Jan 30, 2019 23.08 23.08 23.08 23.08 1 +0.11(+0.50%)
Jan 29, 2019 22.97 22.97 22.97 22.97 2 -0.02(-0.07%)
Jan 28, 2019 22.93 22.99 22.93 22.99 144 +0.03(+0.13%)
Jan 25, 2019 22.95 22.95 22.95 22.95 100 +0.10(+0.46%)
Jan 24, 2019 22.93 22.93 22.85 22.85 852 +0.02(+0.07%)
Jan 23, 2019 22.90 22.90 22.78 22.83 1,907 +0.04(+0.18%)
Jan 22, 2019 22.80 22.80 22.80 22.80 2 -0.01(-0.04%)
Jan 18, 2019 22.79 22.80 22.79 22.80 200 -0.06(-0.24%)
Jan 17, 2019 22.80 22.86 22.80 22.86 521 +0.01(+0.02%)
Jan 16, 2019 22.86 22.86 22.86 22.86 102 -0.01(-0.02%)
Jan 15, 2019 22.86 22.86 22.86 22.86 56 -0.05(-0.24%)
Jan 14, 2019 22.92 22.92 22.92 22.92 6 +0.03(+0.13%)
Jan 11, 2019 22.88 22.94 22.88 22.89 500 +0.02(+0.09%)
Jan 10, 2019 22.92 22.92 22.84 22.86 320 +0.14(+0.62%)
Jan 09, 2019 22.73 22.73 22.69 22.73 1,114 +0.11(+0.51%)
Jan 08, 2019 22.61 22.61 22.61 22.61 2 +0.04(+0.18%)
Jan 07, 2019 22.50 22.65 22.50 22.57 2,291 +0.08(+0.36%)
Jan 04, 2019 22.49 22.49 22.49 22.49 100 +0.03(+0.13%)
Jan 03, 2019 22.48 22.48 22.46 22.46 182 -0.03(-0.11%)
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.