Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.43 +0.09 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.84 22.84 22.84 22.84 78 -0.00(-0.02%)
Apr 29, 2019 22.84 22.84 22.84 22.84 3 +0.04(+0.18%)
Apr 26, 2019 22.88 22.88 22.80 22.80 200 +0.00(+0.02%)
Apr 25, 2019 22.80 22.80 22.80 22.80 8 -0.01(-0.04%)
Apr 24, 2019 22.81 22.81 22.81 22.81 42 -0.18(-0.76%)
Apr 23, 2019 22.98 22.98 22.98 22.98 20 -0.00(-0.02%)
Apr 22, 2019 23.05 23.05 22.98 22.99 939 -0.03(-0.13%)
Apr 18, 2019 22.95 23.02 22.95 23.02 500 -0.01(-0.04%)
Apr 17, 2019 23.03 23.03 23.03 23.03 56 +0.02(+0.07%)
Apr 16, 2019 23.09 23.09 23.02 23.02 216 -0.09(-0.41%)
Apr 15, 2019 23.05 23.11 23.05 23.11 603 +0.09(+0.41%)
Apr 12, 2019 23.02 23.02 23.02 23.02 100 +0.04(+0.15%)
Apr 11, 2019 23.05 23.05 22.98 22.98 495 -0.09(-0.39%)
Apr 10, 2019 23.06 23.07 23.06 23.07 152 -0.01(-0.04%)
Apr 09, 2019 23.08 23.08 23.08 23.08 78 -0.01(-0.03%)
Apr 08, 2019 23.09 23.09 23.09 23.09 48 +0.04(+0.15%)
Apr 05, 2019 23.12 23.12 23.05 23.05 1,600 +0.02(+0.07%)
Apr 04, 2019 23.04 23.04 23.04 23.04 4 +0.02(+0.07%)
Apr 03, 2019 23.02 23.02 23.02 23.02 22 +0.00(+0.00%)
Apr 02, 2019 23.10 23.10 23.02 23.02 453 -0.05(-0.24%)
Apr 01, 2019 23.07 23.07 23.07 23.07 126 -0.03(-0.12%)
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 23.07 23.07 23.07 23.07 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 23.18 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 23.02 23.02 23.02 23.02 2 -0.02(-0.11%)
Mar 13, 2019 23.04 23.04 23.04 23.04 21 +0.00(+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 22.93 22.87 22.93 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 +0.02(+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 +0.02(+0.11%)
Mar 01, 2019 23.09 23.10 23.02 23.02 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 23.09 23.09 252 +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 22.93 22.93 100 +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 22.84 22.84 22.84 22.84 100 -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%)
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.