Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.34 -0.09 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.90 986 +0.06(+0.26%)
Jun 28, 2018 22.88 22.89 22.84 22.84 923 -0.06(-0.27%)
Jun 27, 2018 22.90 22.90 22.90 22.90 1,303 -0.09(-0.38%)
Jun 26, 2018 23.07 23.07 22.98 22.99 2,457 -0.15(-0.63%)
Jun 25, 2018 23.14 23.14 23.14 23.14 417 -0.17(-0.74%)
Jun 21, 2018 23.31 23.31 23.31 1 -0.03(-0.11%)
Jun 20, 2018 23.33 23.33 23.33 23.33 1,844 +0.05(+0.23%)
Jun 19, 2018 23.28 23.28 23.28 23.28 394 -0.20(-0.85%)
Jun 18, 2018 23.48 23.48 23.48 23.48 313 -0.12(-0.51%)
Jun 13, 2018 23.60 23.60 23.60 4 -0.17(-0.71%)
Jun 07, 2018 23.77 23.77 23.77 3 +0.07(+0.30%)
Jun 06, 2018 23.64 23.70 23.64 23.70 848 +0.01(+0.04%)
Jun 05, 2018 23.69 23.69 23.69 23.69 288 +0.14(+0.60%)
Jun 01, 2018 23.55 23.55 23.55 132 -0.13(-0.53%)
May 30, 2018 23.68 23.68 23.68 2 -0.15(-0.65%)
May 25, 2018 23.83 23.83 23.83 3 -0.03(-0.13%)
May 21, 2018 23.86 23.86 23.86 4 +0.00(+0.00%)
May 18, 2018 23.80 23.86 23.80 23.86 2,266 +0.04(+0.15%)
May 16, 2018 23.82 23.82 23.82 59 +0.01(+0.06%)
May 15, 2018 23.80 23.81 23.80 23.81 656 +0.00(+0.00%)
May 14, 2018 23.87 23.87 23.81 23.81 1,161 -0.08(-0.31%)
May 10, 2018 23.89 23.89 23.89 25 +0.04(+0.15%)
May 09, 2018 23.85 23.85 23.85 23.85 1,014 +0.01(+0.05%)
May 07, 2018 23.84 23.84 23.84 54 +0.06(+0.24%)
May 04, 2018 23.86 23.90 23.78 23.78 1,115 -0.07(-0.29%)
May 02, 2018 23.85 23.85 23.85 12 -0.14(-0.59%)
Apr 27, 2018 23.99 23.99 23.99 158 -0.05(-0.22%)
Apr 26, 2018 24.04 24.04 24.04 24.04 270 -0.04(-0.15%)
Apr 25, 2018 24.07 24.08 24.07 24.08 886 -0.05(-0.21%)
Apr 24, 2018 24.04 24.13 24.04 24.13 6,893 -0.11(-0.45%)
Apr 19, 2018 24.24 24.24 24.24 50 +0.16(+0.65%)
Apr 16, 2018 24.08 24.08 24.08 22 +0.02(+0.09%)
Apr 12, 2018 24.06 24.06 24.06 52 -0.01(-0.04%)
Apr 11, 2018 24.02 24.07 24.02 24.07 538 +0.10(+0.44%)
Apr 10, 2018 23.95 24.00 23.95 23.97 983 +0.09(+0.38%)
Apr 09, 2018 23.90 23.90 23.88 23.88 300 -0.10(-0.44%)
Apr 05, 2018 23.98 23.98 23.98 45 +0.12(+0.52%)
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.