Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.10 18.10 18.08 18.08 996 +0.01(+0.04%)
Jun 29, 2017 18.07 18.07 18.07 18.07 804 +0.04(+0.22%)
Jun 28, 2017 18.03 18.03 18.03 18.03 580 +0.06(+0.33%)
Jun 27, 2017 17.96 17.97 17.95 17.97 990 -0.01(-0.08%)
Jun 23, 2017 17.99 19 -0.05(-0.25%)
Jun 22, 2017 18.03 18.03 18.03 18.03 140 +0.05(+0.28%)
Jun 20, 2017 17.98 17.98 17.98 0 -0.02(-0.10%)
Jun 19, 2017 18.00 18.00 18.00 18.00 354 +0.04(+0.21%)
Jun 16, 2017 17.96 17.96 17.96 17.96 1,332 -0.02(-0.12%)
Jun 14, 2017 17.99 24 -0.04(-0.22%)
Jun 12, 2017 18.03 18.03 18.03 0 +0.02(+0.13%)
Jun 09, 2017 18.02 18.02 18.00 18.00 1,227 -0.10(-0.58%)
Jun 06, 2017 18.11 161 +0.04(+0.25%)
Jun 05, 2017 18.07 18.07 18.06 18.06 14,071 -0.04(-0.20%)
Jun 02, 2017 18.10 18.10 18.10 18.10 370 +0.04(+0.20%)
Jun 01, 2017 18.06 18.06 18.06 18.06 994 +0.15(+0.83%)
May 30, 2017 17.91 53 +0.13(+0.72%)
May 26, 2017 17.79 17.79 17.79 17.79 684 +0.07(+0.42%)
May 23, 2017 17.71 74 +0.11(+0.62%)
May 18, 2017 17.60 4 +0.02(+0.10%)
May 16, 2017 17.58 28 +0.02(+0.14%)
May 15, 2017 17.56 17.56 17.56 17.56 176 -0.02(-0.11%)
May 12, 2017 17.56 17.58 17.56 17.58 248 +0.03(+0.16%)
May 11, 2017 17.55 17.55 17.55 17.55 202 -0.05(-0.26%)
May 10, 2017 17.60 17.60 17.60 17.60 307 -0.06(-0.36%)
May 09, 2017 17.64 17.67 17.64 17.66 1,976 +0.47(+2.73%)
May 08, 2017 17.21 17.22 17.18 17.19 5,672 -0.32(-1.82%)
May 04, 2017 17.51 247 -0.10(-0.59%)
May 03, 2017 17.62 17.62 17.62 17.62 124 -0.02(-0.09%)
May 02, 2017 18.16 18.16 17.27 17.63 3,747 +0.12(+0.67%)
May 01, 2017 17.52 17.52 17.52 17.52 170 +0.02(+0.10%)
Apr 28, 2017 17.50 17.50 17.50 17.50 150 +0.03(+0.18%)
Apr 27, 2017 17.47 17.49 17.47 17.47 622 +0.00(+0.00%)
Apr 26, 2017 17.47 17.47 17.47 17.47 2,542 -0.09(-0.49%)
Apr 24, 2017 17.55 18 -0.02(-0.09%)
Apr 21, 2017 17.57 17.57 17.57 17.57 125 -0.03(-0.18%)
Apr 20, 2017 17.60 17.60 17.60 17.60 230 +0.00(+0.00%)
Apr 19, 2017 17.62 17.62 17.60 17.60 7,816 -0.02(-0.11%)
Apr 18, 2017 17.67 17.67 17.62 17.62 3,594 -0.02(-0.10%)
Apr 17, 2017 17.65 17.65 17.63 17.63 1,239 +0.03(+0.16%)
Apr 13, 2017 17.61 17.61 17.61 17.61 179 +0.02(+0.09%)
Apr 12, 2017 17.59 17.59 17.59 17.59 754 +0.01(+0.05%)
Apr 11, 2017 17.57 17.58 17.57 17.58 1,933 +0.00(+0.02%)
Apr 10, 2017 17.58 17.58 17.58 17.58 692 -0.02(-0.13%)
Apr 07, 2017 17.59 17.60 17.59 17.60 655 -0.08(-0.46%)
Apr 04, 2017 17.68 32 +0.02(+0.11%)
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.