Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 19.55 19.55 19.55 2 -0.13(-0.65%)
May 25, 2018 19.68 19.68 19.68 3 -0.02(-0.13%)
May 21, 2018 19.70 19.70 19.70 4 +0.00(+0.00%)
May 18, 2018 19.65 19.70 19.65 19.70 2,744 +0.03(+0.15%)
May 16, 2018 19.67 19.67 19.67 71 +0.01(+0.06%)
May 15, 2018 19.65 19.66 19.65 19.66 794 +0.00(+0.00%)
May 14, 2018 19.71 19.71 19.66 19.66 1,406 -0.06(-0.31%)
May 10, 2018 19.72 19.72 19.72 30 +0.03(+0.15%)
May 09, 2018 19.69 19.69 19.69 19.69 1,228 +0.01(+0.05%)
May 07, 2018 19.68 19.68 19.68 65 +0.05(+0.24%)
May 04, 2018 19.70 19.73 19.64 19.64 1,350 -0.06(-0.29%)
May 02, 2018 19.69 19.69 19.69 14 -0.12(-0.59%)
Apr 27, 2018 19.81 19.81 19.81 191 -0.04(-0.22%)
Apr 26, 2018 19.85 19.85 19.85 19.85 326 -0.03(-0.15%)
Apr 25, 2018 19.87 19.88 19.87 19.88 1,073 -0.04(-0.21%)
Apr 24, 2018 19.85 19.92 19.85 19.92 8,348 -0.04(-0.19%)
Apr 19, 2018 19.96 19.96 19.96 60 +0.13(+0.65%)
Apr 16, 2018 19.83 19.83 19.83 26 +0.02(+0.09%)
Apr 12, 2018 19.81 19.81 19.81 63 -0.01(-0.04%)
Apr 11, 2018 19.78 19.82 19.78 19.82 653 +0.09(+0.44%)
Apr 10, 2018 19.72 19.77 19.72 19.74 1,193 +0.07(+0.38%)
Apr 09, 2018 19.68 19.68 19.66 19.66 364 -0.09(-0.44%)
Apr 05, 2018 19.75 19.75 19.75 54 +0.10(+0.52%)
Apr 02, 2018 19.65 19.65 19.65 23 -0.05(-0.26%)
Mar 29, 2018 19.70 19.70 19.70 0 -0.00(-0.02%)
Mar 28, 2018 19.61 19.70 19.61 19.70 611 -0.02(-0.10%)
Mar 27, 2018 19.72 19.72 19.72 19.72 252 +0.03(+0.14%)
Mar 26, 2018 19.61 19.71 19.61 19.69 1,196 +0.29(+1.47%)
Mar 23, 2018 19.47 19.51 19.41 19.41 2,948 -0.03(-0.17%)
Mar 22, 2018 19.44 19.44 19.44 19.44 356 +0.01(+0.05%)
Mar 21, 2018 19.43 19.43 19.43 19.43 158 +0.02(+0.12%)
Mar 20, 2018 19.47 19.47 19.41 19.41 519 -0.02(-0.08%)
Mar 19, 2018 19.43 19.43 19.43 19.43 217 -0.04(-0.21%)
Mar 16, 2018 19.47 19.47 19.47 19.47 791 -0.00(-0.02%)
Mar 15, 2018 19.47 19.47 19.47 19.47 121 -0.07(-0.38%)
Mar 14, 2018 19.57 19.57 19.54 19.54 247 +0.06(+0.30%)
Mar 12, 2018 19.49 19.49 19.49 3 +0.10(+0.51%)
Mar 09, 2018 19.34 19.41 19.34 19.39 1,056 -0.03(-0.16%)
Mar 07, 2018 19.42 19.42 19.42 25 +0.02(+0.11%)
Mar 06, 2018 19.42 19.42 19.40 19.40 368 +0.05(+0.26%)
Mar 02, 2018 19.35 19.35 19.35 51 +0.01(+0.06%)
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.