Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.81 -0.03 (-0.16%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.12 20.31 20.11 20.11 19,351 -0.01(-0.04%)
Apr 29, 2020 20.12 20.12 20.12 20.12 141 +0.06(+0.29%)
Apr 28, 2020 20.05 20.06 20.05 20.06 180 +0.05(+0.25%)
Apr 27, 2020 20.12 20.12 20.01 20.01 6,519 +0.15(+0.77%)
Apr 24, 2020 19.86 19.86 19.73 19.86 1,673 -0.03(-0.17%)
Apr 23, 2020 19.88 19.93 19.86 19.90 2,013 +0.04(+0.23%)
Apr 22, 2020 20.00 20.00 19.71 19.85 965 -0.01(-0.05%)
Apr 21, 2020 20.07 20.07 19.86 19.86 1,349 -0.07(-0.33%)
Apr 20, 2020 20.01 20.01 19.88 19.93 3,041 -0.03(-0.16%)
Apr 17, 2020 19.72 19.96 19.72 19.96 1,119 +0.07(+0.38%)
Apr 16, 2020 20.07 20.07 19.88 19.88 975 -0.09(-0.46%)
Apr 15, 2020 20.14 20.14 19.88 19.97 13,094 -0.10(-0.50%)
Apr 14, 2020 19.78 20.07 19.78 20.07 217 +0.18(+0.92%)
Apr 13, 2020 19.83 20.11 19.83 19.89 639 +0.09(+0.45%)
Apr 09, 2020 19.80 19.80 19.76 19.80 1,007 +0.00(+0.02%)
Apr 08, 2020 19.79 19.80 19.79 19.80 364 +0.08(+0.41%)
Apr 07, 2020 19.72 19.72 19.72 19.72 172 +0.06(+0.32%)
Apr 06, 2020 19.83 19.83 19.65 19.65 1,160 -0.06(-0.32%)
Apr 03, 2020 19.89 19.89 19.72 19.72 2,685 +0.02(+0.09%)
Apr 02, 2020 19.52 19.70 19.52 19.70 1,380 +0.13(+0.68%)
Apr 01, 2020 19.67 19.67 19.56 19.56 792 -0.03(-0.13%)
Mar 31, 2020 19.57 19.69 19.55 19.59 5,355 -0.13(-0.68%)
Mar 30, 2020 19.64 19.72 19.64 19.72 564 -0.01(-0.05%)
Mar 27, 2020 19.88 19.88 19.73 19.73 6,622 +0.18(+0.93%)
Mar 26, 2020 19.39 19.55 19.39 19.55 1,074 -0.13(-0.68%)
Mar 25, 2020 19.69 19.70 19.68 19.68 3,003 +0.05(+0.25%)
Mar 24, 2020 19.79 19.80 19.63 19.63 1,892 +0.16(+0.82%)
Mar 23, 2020 19.35 19.63 19.33 19.47 14,812 +0.12(+0.62%)
Mar 20, 2020 19.45 19.45 19.35 19.35 1,796 -0.03(-0.16%)
Mar 19, 2020 19.49 19.53 19.19 19.39 8,822 -0.39(-1.98%)
Mar 18, 2020 19.73 19.78 19.73 19.78 909 -0.04(-0.23%)
Mar 17, 2020 19.91 19.91 19.82 19.82 1,434 +0.06(+0.32%)
Mar 16, 2020 19.69 19.84 19.69 19.76 991 -0.01(-0.07%)
Mar 13, 2020 19.86 19.86 19.77 19.77 3,030 -0.01(-0.04%)
Mar 12, 2020 19.76 19.83 19.71 19.78 7,835 -0.25(-1.22%)
Mar 11, 2020 20.07 20.11 19.95 20.03 3,220 -0.01(-0.06%)
Mar 10, 2020 20.10 20.12 20.04 20.04 1,074 -0.04(-0.21%)
Mar 09, 2020 20.12 20.12 20.08 20.08 835 +0.05(+0.27%)
Mar 06, 2020 19.99 20.05 19.99 20.03 1,347 -0.13(-0.64%)
Mar 05, 2020 20.13 20.16 20.13 20.16 445 +0.03(+0.15%)
Mar 04, 2020 20.12 20.12 20.12 20.12 55 +0.14(+0.71%)
Mar 03, 2020 19.95 19.98 19.86 19.98 2,230 -0.05(-0.27%)
Mar 02, 2020 20.04 20.04 19.98 20.04 539 +0.17(+0.85%)
Feb 28, 2020 19.78 19.87 19.77 19.87 1,688 +0.08(+0.40%)
Feb 27, 2020 19.79 19.79 19.79 19.79 706 +0.04(+0.20%)
Feb 26, 2020 19.65 19.75 19.65 19.75 645 -0.04(-0.18%)
Feb 25, 2020 19.78 19.78 19.78 19.78 297 +0.06(+0.29%)
Feb 24, 2020 19.72 19.72 19.72 19.72 93 +0.04(+0.23%)
Feb 21, 2020 19.70 19.70 19.68 19.68 562 -0.01(-0.07%)
Feb 20, 2020 19.69 19.70 19.69 19.69 338 -0.08(-0.38%)
Feb 19, 2020 19.77 19.77 19.75 19.77 631 +0.04(+0.20%)
Feb 18, 2020 19.73 19.73 19.73 19.73 252 -0.03(-0.16%)
Feb 14, 2020 19.75 19.76 19.72 19.76 675 -0.03(-0.13%)
Feb 13, 2020 19.80 19.80 19.79 19.79 996 -0.01(-0.04%)
Feb 12, 2020 19.80 19.80 19.80 19.80 254 +0.05(+0.25%)
Feb 11, 2020 19.76 19.76 19.75 19.75 2,744 +0.00(+0.02%)
Feb 10, 2020 19.83 19.83 19.74 19.74 826 -0.10(-0.53%)
Feb 07, 2020 19.80 19.85 19.80 19.85 1,801 -0.02(-0.08%)
Feb 06, 2020 19.78 19.86 19.78 19.86 520 +0.14(+0.70%)
Feb 05, 2020 19.72 19.72 19.72 19.72 624 +0.01(+0.07%)
Feb 04, 2020 19.71 19.71 19.71 19.71 459 +0.21(+1.09%)
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.