Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.23 +0.07 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 22.52 22.60 22.52 22.60 800 +0.05(+0.24%)
Jun 27, 2019 22.55 22.55 22.55 22.55 3 +0.03(+0.11%)
Jun 26, 2019 22.52 22.52 22.52 22.52 2 +0.02(+0.07%)
Jun 25, 2019 22.50 22.50 22.50 22.50 2 -0.04(-0.18%)
Jun 24, 2019 22.60 22.60 22.55 22.55 204 -0.06(-0.29%)
Jun 21, 2019 22.61 22.61 22.61 22.61 100 +0.04(+0.16%)
Jun 20, 2019 22.66 22.66 22.55 22.57 2,502 +0.04(+0.20%)
Jun 19, 2019 22.48 22.53 22.48 22.53 4,472 +0.16(+0.72%)
Jun 18, 2019 22.41 22.41 22.34 22.37 1,102 +0.03(+0.13%)
Jun 17, 2019 22.34 22.34 22.34 22.34 385 +0.06(+0.27%)
Jun 14, 2019 22.34 22.34 22.28 22.28 1,800 -0.08(-0.36%)
Jun 13, 2019 22.36 22.36 22.36 22.36 521 +0.01(+0.04%)
Jun 12, 2019 22.31 22.38 22.31 22.35 1,868 +0.00(+0.00%)
Jun 11, 2019 22.32 22.35 22.32 22.35 303 +0.11(+0.47%)
Jun 10, 2019 22.25 22.25 22.25 22.25 35 -0.06(-0.29%)
Jun 07, 2019 22.34 22.34 22.31 22.31 2,300 +0.03(+0.13%)
Jun 06, 2019 22.28 22.28 22.28 22.28 104 +0.02(+0.09%)
Jun 05, 2019 22.26 22.26 22.26 22.26 58 -0.05(-0.25%)
Jun 04, 2019 22.32 22.32 22.32 22.32 154 +0.06(+0.25%)
Jun 03, 2019 22.30 22.30 22.21 22.26 1,773 -0.14(-0.63%)
May 31, 2019 22.40 22.40 22.40 22.40 400 +0.00(+0.00%)
May 30, 2019 22.40 22.40 22.40 22.40 519 -0.02(-0.09%)
May 29, 2019 22.43 22.43 22.41 22.42 404 +0.05(+0.22%)
May 28, 2019 22.37 22.37 22.37 2 +0.00(+0.00%)
May 24, 2019 22.37 22.37 22.37 22.37 100 +0.00(+0.01%)
May 23, 2019 22.38 22.38 22.37 22.37 499 +0.02(+0.10%)
May 22, 2019 22.40 22.40 22.34 22.34 133 +0.01(+0.04%)
May 21, 2019 22.33 22.34 22.33 22.34 153 +0.06(+0.27%)
May 20, 2019 22.27 22.27 22.27 22.27 2 -0.02(-0.07%)
May 17, 2019 22.24 22.29 22.24 22.29 2,000 -0.04(-0.18%)
May 16, 2019 22.33 22.33 22.33 22.33 8 -0.03(-0.16%)
May 15, 2019 22.34 22.36 22.34 22.36 915 +0.02(+0.09%)
May 14, 2019 22.34 22.34 22.34 22.34 34 +0.08(+0.36%)
May 13, 2019 22.20 22.32 22.20 22.27 660 -0.22(-1.00%)
May 10, 2019 22.49 22.49 22.49 22.49 100 -0.03(-0.13%)
May 09, 2019 22.53 22.53 22.45 22.52 575 -0.07(-0.29%)
May 08, 2019 22.64 22.64 22.53 22.59 474 -0.15(-0.68%)
May 07, 2019 22.71 22.74 22.71 22.74 425 -0.03(-0.13%)
May 06, 2019 22.77 22.77 22.77 22.77 4 -0.07(-0.33%)
May 03, 2019 22.84 22.84 22.84 22.84 100 -0.02(-0.07%)
May 02, 2019 22.86 22.86 22.86 22.86 12 -0.02(-0.09%)
May 01, 2019 22.85 22.88 22.84 22.88 2,428 +0.04(+0.18%)
Apr 30, 2019 22.84 22.84 22.84 22.84 78 -0.00(-0.02%)
Apr 29, 2019 22.84 22.84 22.84 22.84 3 +0.04(+0.18%)
Apr 26, 2019 22.88 22.88 22.80 22.80 200 +0.00(+0.02%)
Apr 25, 2019 22.80 22.80 22.80 22.80 8 -0.01(-0.04%)
Apr 24, 2019 22.81 22.81 22.81 22.81 42 -0.18(-0.76%)
Apr 23, 2019 22.98 22.98 22.98 22.98 20 -0.00(-0.02%)
Apr 22, 2019 23.05 23.05 22.98 22.99 939 -0.03(-0.13%)
Apr 18, 2019 22.95 23.02 22.95 23.02 500 -0.01(-0.04%)
Apr 17, 2019 23.03 23.03 23.03 23.03 56 +0.02(+0.07%)
Apr 16, 2019 23.09 23.09 23.02 23.02 216 -0.09(-0.41%)
Apr 15, 2019 23.05 23.11 23.05 23.11 603 +0.09(+0.41%)
Apr 12, 2019 23.02 23.02 23.02 23.02 100 +0.04(+0.15%)
Apr 11, 2019 23.05 23.05 22.98 22.98 495 -0.09(-0.39%)
Apr 10, 2019 23.06 23.07 23.06 23.07 152 -0.01(-0.04%)
Apr 09, 2019 23.08 23.08 23.08 23.08 78 -0.01(-0.03%)
Apr 08, 2019 23.09 23.09 23.09 23.09 48 +0.04(+0.15%)
Apr 05, 2019 23.12 23.12 23.05 23.05 1,600 +0.02(+0.07%)
Apr 04, 2019 23.04 23.04 23.04 23.04 4 +0.02(+0.07%)
Apr 03, 2019 23.02 23.02 23.02 23.02 22 +0.00(+0.00%)
Apr 02, 2019 23.10 23.10 23.02 23.02 453 -0.05(-0.24%)
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.