Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.82 -0.02 (-0.09%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.88 19.88 19.88 0 -0.00(-0.02%)
Mar 28, 2018 19.79 19.88 19.79 19.88 605 -0.02(-0.10%)
Mar 27, 2018 19.90 19.90 19.90 19.90 249 +0.03(+0.14%)
Mar 26, 2018 19.79 19.89 19.79 19.87 1,186 +0.29(+1.47%)
Mar 23, 2018 19.64 19.69 19.59 19.59 2,922 -0.03(-0.17%)
Mar 22, 2018 19.62 19.62 19.62 19.62 353 +0.01(+0.05%)
Mar 21, 2018 19.61 19.61 19.61 19.61 156 +0.02(+0.12%)
Mar 20, 2018 19.64 19.64 19.59 19.59 515 -0.02(-0.08%)
Mar 19, 2018 19.60 19.60 19.60 19.60 215 -0.04(-0.21%)
Mar 16, 2018 19.64 19.64 19.64 19.64 784 -0.00(-0.02%)
Mar 15, 2018 19.65 19.65 19.65 19.65 120 -0.07(-0.38%)
Mar 14, 2018 19.74 19.74 19.72 19.72 244 +0.06(+0.30%)
Mar 12, 2018 19.66 19.66 19.66 3 +0.10(+0.51%)
Mar 09, 2018 19.52 19.59 19.52 19.56 1,047 -0.03(-0.16%)
Mar 07, 2018 19.59 19.59 19.59 25 +0.02(+0.11%)
Mar 06, 2018 19.60 19.60 19.57 19.57 365 +0.05(+0.26%)
Mar 02, 2018 19.52 19.52 19.52 50 +0.01(+0.06%)
Mar 01, 2018 19.50 19.51 19.50 19.51 698 -0.07(-0.38%)
Feb 27, 2018 19.59 19.59 19.59 0 -0.04(-0.21%)
Feb 26, 2018 19.63 19.63 19.63 19.63 362 +0.09(+0.48%)
Feb 22, 2018 19.53 19.53 19.53 0 -0.12(-0.61%)
Feb 20, 2018 19.65 19.65 19.65 50 +0.07(+0.34%)
Feb 15, 2018 19.59 19.59 19.59 0 +0.02(+0.13%)
Feb 14, 2018 19.47 19.56 19.47 19.56 241 +0.07(+0.36%)
Feb 13, 2018 19.49 19.49 19.49 19.49 921 +0.17(+0.88%)
Feb 09, 2018 19.32 19.32 19.32 14 +0.01(+0.07%)
Feb 08, 2018 19.43 19.43 19.31 19.31 1,600 -0.29(-1.46%)
Feb 07, 2018 19.59 19.59 19.59 19.59 139 -0.02(-0.09%)
Feb 06, 2018 19.56 19.61 19.56 19.61 1,470 +0.17(+0.90%)
Feb 05, 2018 19.46 19.49 19.46 19.44 1,176 -0.01(-0.06%)
Feb 02, 2018 19.48 19.48 19.45 19.45 631 -0.08(-0.40%)
Feb 01, 2018 19.53 19.53 19.53 19.53 227 +0.04(+0.19%)
Jan 31, 2018 19.52 19.52 19.49 19.49 537 +0.16(+0.85%)
Jan 29, 2018 19.33 19.33 19.33 1 -0.16(-0.80%)
Jan 26, 2018 19.47 19.52 19.47 19.48 2,944 +0.02(+0.13%)
Jan 25, 2018 19.45 19.47 19.44 19.46 1,365 +0.20(+1.02%)
Jan 24, 2018 19.30 19.30 19.26 19.26 4,095 +0.08(+0.43%)
Jan 23, 2018 19.17 19.18 19.16 19.18 659 +0.03(+0.16%)
Jan 22, 2018 19.16 19.17 19.15 19.15 1,302 +0.00(+0.02%)
Jan 19, 2018 19.14 19.17 19.14 19.14 508 +0.07(+0.39%)
Jan 18, 2018 19.08 19.08 19.07 19.07 412 +0.03(+0.17%)
Jan 17, 2018 19.05 19.08 19.04 19.04 1,212 +0.04(+0.22%)
Jan 16, 2018 19.00 19.03 19.00 19.00 4,450 +0.03(+0.17%)
Jan 12, 2018 18.96 18.96 18.96 0 +0.06(+0.33%)
Jan 11, 2018 18.90 18.90 18.90 18.90 254 +0.07(+0.37%)
Jan 10, 2018 18.87 18.83 18.83 629 -0.04(-0.22%)
Jan 09, 2018 18.89 18.89 18.83 18.87 2,571 -0.04(-0.21%)
Jan 08, 2018 18.88 18.91 18.88 18.91 998 +0.00(+0.02%)
Jan 05, 2018 18.87 18.91 18.87 18.91 475 +0.09(+0.46%)
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.