Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.95 +0.06 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2017 18.57 51 +0.13(+0.73%)
May 26, 2017 18.44 18.44 18.44 18.44 659 +0.08(+0.42%)
May 23, 2017 18.36 71 +0.11(+0.62%)
May 18, 2017 18.25 4 +0.02(+0.10%)
May 16, 2017 18.23 27 +0.03(+0.14%)
May 15, 2017 18.21 18.21 18.21 18.21 170 -0.02(-0.11%)
May 12, 2017 18.21 18.23 18.21 18.23 239 +0.03(+0.16%)
May 11, 2017 18.20 18.20 18.20 18.20 195 -0.05(-0.26%)
May 10, 2017 18.25 18.25 18.25 18.25 296 -0.07(-0.36%)
May 09, 2017 18.29 18.32 18.29 18.31 1,906 +0.49(+2.73%)
May 08, 2017 17.85 17.86 17.81 17.83 5,470 -0.33(-1.82%)
May 04, 2017 18.16 238 -0.11(-0.59%)
May 03, 2017 18.27 18.27 18.27 18.27 119 -0.02(-0.09%)
May 02, 2017 18.83 18.83 17.91 18.28 3,614 +0.12(+0.67%)
May 01, 2017 18.16 18.16 18.16 18.16 164 +0.02(+0.10%)
Apr 28, 2017 18.14 18.14 18.14 18.14 145 +0.03(+0.18%)
Apr 27, 2017 18.11 18.14 18.11 18.11 600 +0.00(+0.00%)
Apr 26, 2017 18.11 18.11 18.11 18.11 2,452 -0.09(-0.49%)
Apr 24, 2017 18.20 18 -0.02(-0.09%)
Apr 21, 2017 18.21 18.21 18.21 18.21 121 -0.03(-0.18%)
Apr 20, 2017 18.25 18.25 18.25 18.25 222 +0.00(+0.00%)
Apr 19, 2017 18.27 18.27 18.24 18.25 7,539 -0.02(-0.11%)
Apr 18, 2017 18.32 18.32 18.27 18.27 3,467 -0.02(-0.10%)
Apr 17, 2017 18.30 18.30 18.28 18.28 1,195 +0.03(+0.16%)
Apr 13, 2017 18.25 18.25 18.25 18.25 172 +0.02(+0.09%)
Apr 12, 2017 18.23 18.24 18.23 18.24 727 +0.01(+0.05%)
Apr 11, 2017 18.22 18.23 18.22 18.23 1,864 +0.00(+0.02%)
Apr 10, 2017 18.23 18.23 18.23 18.23 667 -0.02(-0.13%)
Apr 07, 2017 18.24 18.25 18.24 18.25 632 -0.08(-0.46%)
Apr 04, 2017 18.33 31 +0.02(+0.11%)
Apr 03, 2017 18.31 18.31 18.31 18.31 280 +0.01(+0.07%)
Mar 30, 2017 18.30 26 -0.07(-0.41%)
Mar 28, 2017 18.38 72 +0.02(+0.09%)
Mar 27, 2017 18.36 18.36 18.36 18.36 607 +0.07(+0.39%)
Mar 24, 2017 18.29 18.29 18.29 18.29 120 -0.03(-0.16%)
Mar 23, 2017 18.32 18.32 18.32 18.32 3,611 -0.00(-0.00%)
Mar 21, 2017 18.32 1 +0.01(+0.05%)
Mar 20, 2017 18.30 18.32 18.30 18.31 3,713 -0.01(-0.05%)
Mar 17, 2017 18.32 18.32 18.32 18.32 314 -0.02(-0.14%)
Mar 16, 2017 18.34 18.34 18.33 18.34 499 -0.01(-0.07%)
Mar 15, 2017 18.31 18.35 18.30 18.35 1,083 +0.08(+0.45%)
Mar 13, 2017 18.27 1 +0.04(+0.20%)
Mar 10, 2017 18.23 18.24 18.23 18.23 5,684 +0.07(+0.41%)
Mar 09, 2017 18.16 18.17 18.15 18.16 3,299 -0.04(-0.22%)
Mar 08, 2017 18.18 18.20 18.18 18.20 907 -0.03(-0.19%)
Mar 07, 2017 18.22 18.23 18.22 18.23 2,662 +0.00(+0.00%)
Mar 06, 2017 18.24 18.24 18.23 18.23 619 -0.01(-0.06%)
Mar 03, 2017 18.21 18.24 18.21 18.24 1,749 -0.05(-0.26%)
Mar 02, 2017 18.29 18.32 18.29 18.29 1,867 -0.07(-0.37%)
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.