Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	19.53	19.53	19.53	19.53	2	-0.01(-0.07%)
Jul 30, 2019	19.55	19.55	19.55	19.55	6	+0.01(+0.04%)
Jul 29, 2019	19.52	19.54	19.52	19.54	202	-0.03(-0.15%)
Jul 26, 2019	19.52	19.57	19.52	19.57	924	+0.05(+0.24%)
Jul 25, 2019	19.50	19.52	19.50	19.52	348	+0.03(+0.13%)
Jul 24, 2019	19.49	19.49	19.49	19.49	10	+0.01(+0.04%)
Jul 23, 2019	19.49	19.49	19.49	19.49	142	+0.00(+0.00%)
Jul 22, 2019	19.49	19.49	19.49	19.49	53	+0.00(+0.00%)
Jul 19, 2019	19.49	19.49	19.49	19.49	115	-0.02(-0.09%)
Jul 18, 2019	19.52	19.52	19.50	19.50	598	+0.00(+0.00%)
Jul 17, 2019	19.47	19.50	19.47	19.50	859	-0.02(-0.11%)
Jul 16, 2019	19.52	19.52	19.52	19.52	19	+0.00(+0.00%)
Jul 15, 2019	19.57	19.57	19.47	19.52	987	+0.02(+0.09%)
Jul 12, 2019	19.51	19.51	19.51	19.51	115	-0.05(-0.24%)
Jul 11, 2019	19.55	19.55	19.55	19.55	4	+0.06(+0.33%)
Jul 10, 2019	19.49	19.49	19.49	19.49	3	+0.02(+0.09%)
Jul 09, 2019	19.47	19.47	19.47	19.47	21	+0.02(+0.11%)
Jul 08, 2019	19.52	19.52	19.45	19.45	339	-0.03(-0.13%)
Jul 05, 2019	19.48	19.48	19.48	19.48	115	+0.03(+0.13%)
Jul 03, 2019	19.38	19.45	19.38	19.45	346	+0.00(+0.00%)
Jul 02, 2019	19.53	19.53	19.45	19.45	1,206	-0.07(-0.36%)
Jul 01, 2019	19.52	19.52	19.52	19.52	4	+0.00(+0.01%)
Jun 28, 2019	19.45	19.52	19.45	19.52	926	+0.05(+0.24%)
Jun 27, 2019	19.47	19.47	19.47	19.47	3	+0.02(+0.11%)
Jun 26, 2019	19.45	19.45	19.45	19.45	2	+0.01(+0.07%)
Jun 25, 2019	19.44	19.44	19.44	19.44	2	-0.03(-0.18%)
Jun 24, 2019	19.52	19.52	19.47	19.47	236	-0.06(-0.29%)
Jun 21, 2019	19.53	19.53	19.53	19.53	115	+0.03(+0.15%)
Jun 20, 2019	19.57	19.57	19.47	19.50	2,897	+0.04(+0.20%)
Jun 19, 2019	19.41	19.46	19.41	19.46	5,178	+0.14(+0.72%)
Jun 18, 2019	19.35	19.35	19.29	19.32	1,276	+0.03(+0.13%)
Jun 17, 2019	19.29	19.29	19.29	19.29	445	+0.05(+0.27%)
Jun 14, 2019	19.29	19.29	19.24	19.24	2,084	-0.07(-0.36%)
Jun 13, 2019	19.31	19.31	19.31	19.31	603	+0.01(+0.05%)
Jun 12, 2019	19.27	19.32	19.27	19.30	2,163	+0.00(+0.00%)
Jun 11, 2019	19.28	19.30	19.28	19.30	350	+0.09(+0.47%)
Jun 10, 2019	19.21	19.21	19.21	19.21	40	-0.06(-0.29%)
Jun 07, 2019	19.29	19.29	19.27	19.27	2,663	+0.03(+0.13%)
Jun 06, 2019	19.24	19.24	19.24	19.24	120	+0.02(+0.09%)
Jun 05, 2019	19.22	19.22	19.22	19.22	67	-0.05(-0.25%)
Jun 04, 2019	19.27	19.27	19.27	19.27	178	+0.05(+0.25%)
Jun 03, 2019	19.26	19.26	19.18	19.22	2,053	-0.04(-0.20%)
May 31, 2019	19.26	19.26	19.26	19.26	465	+0.00(+0.00%)
May 30, 2019	19.26	19.26	19.26	19.26	603	-0.02(-0.09%)
May 29, 2019	19.29	19.29	19.27	19.28	469	+0.04(+0.22%)
May 28, 2019		19.24	19.24	19.24	2	+0.00(+0.00%)
May 24, 2019	19.24	19.24	19.24	19.24	116	+0.00(+0.01%)
May 23, 2019	19.24	19.24	19.23	19.23	580	+0.02(+0.10%)
May 22, 2019	19.26	19.26	19.21	19.21	154	+0.01(+0.04%)
May 21, 2019	19.20	19.21	19.20	19.21	177	+0.05(+0.27%)
May 20, 2019	19.15	19.15	19.15	19.15	2	-0.01(-0.07%)
May 17, 2019	19.12	19.17	19.12	19.17	2,325	-0.03(-0.18%)
May 16, 2019	19.20	19.20	19.20	19.20	9	-0.03(-0.16%)
May 15, 2019	19.21	19.23	19.21	19.23	1,064	+0.02(+0.09%)
May 14, 2019	19.21	19.21	19.21	19.21	39	+0.07(+0.36%)
May 13, 2019	19.09	19.19	19.09	19.15	767	-0.19(-1.00%)
May 10, 2019	19.34	19.34	19.34	19.34	116	-0.03(-0.13%)
May 09, 2019	19.37	19.37	19.30	19.36	668	-0.06(-0.29%)
May 08, 2019	19.46	19.46	19.38	19.42	551	-0.13(-0.68%)
May 07, 2019	19.53	19.55	19.53	19.55	494	-0.03(-0.13%)
May 06, 2019	19.58	19.58	19.58	19.58	4	-0.06(-0.33%)
May 03, 2019	19.64	19.64	19.64	19.64	116	-0.01(-0.07%)
May 02, 2019	19.66	19.66	19.66	19.66	13	-0.02(-0.09%)
May 01, 2019	19.65	19.67	19.64	19.67	2,823	+0.03(+0.18%)
Apr 30, 2019	19.64	19.64	19.64	19.64	90	-0.00(-0.02%)
Apr 29, 2019	19.64	19.64	19.64	19.64	3	+0.03(+0.18%)
Apr 26, 2019	19.67	19.67	19.61	19.61	232	+0.00(+0.02%)
Apr 25, 2019	19.61	19.61	19.61	19.61	9	-0.01(-0.04%)
Apr 24, 2019	19.61	19.61	19.61	19.61	48	-0.09(-0.45%)
Apr 23, 2019	19.70	19.70	19.70	19.70	23	-0.00(-0.02%)
Apr 22, 2019	19.76	19.76	19.70	19.71	1,095	-0.03(-0.13%)
Apr 18, 2019	19.67	19.73	19.67	19.73	583	-0.01(-0.04%)
Apr 17, 2019	19.74	19.74	19.74	19.74	65	+0.01(+0.07%)
Apr 16, 2019	19.79	19.79	19.73	19.73	251	-0.08(-0.41%)
Apr 15, 2019	19.76	19.81	19.76	19.81	703	+0.08(+0.41%)
Apr 12, 2019	19.73	19.73	19.73	19.73	116	+0.03(+0.15%)
Apr 11, 2019	19.76	19.76	19.70	19.70	577	-0.08(-0.39%)
Apr 10, 2019	19.76	19.78	19.76	19.78	177	-0.01(-0.04%)
Apr 09, 2019	19.78	19.78	19.78	19.78	90	-0.01(-0.03%)
Apr 08, 2019	19.79	19.79	19.79	19.79	55	+0.03(+0.15%)
Apr 05, 2019	19.82	19.82	19.76	19.76	1,866	+0.01(+0.06%)
Apr 04, 2019	19.75	19.75	19.75	19.75	4	+0.01(+0.07%)
Apr 03, 2019	19.73	19.73	19.73	19.73	25	+0.00(+0.00%)
Apr 02, 2019	19.80	19.80	19.73	19.73	528	-0.05(-0.24%)
Apr 01, 2019	19.78	19.78	19.78	19.78	146	+0.04(+0.18%)
Mar 29, 2019	19.76	19.76	19.74	19.74	234	+0.08(+0.40%)
Mar 28, 2019	19.66	19.66	19.66	19.66	2	-0.07(-0.37%)
Mar 27, 2019	19.79	19.79	19.74	19.74	1,318	+0.01(+0.07%)
Mar 26, 2019	19.72	19.72	19.72	19.72	11	+0.00(+0.02%)
Mar 25, 2019	19.72	19.72	19.72	19.72	12	+0.02(+0.11%)
Mar 22, 2019	19.70	19.70	19.70	19.70	117	-0.11(-0.54%)
Mar 21, 2019	19.84	19.85	19.77	19.81	4,565	+0.00(+0.02%)
Mar 20, 2019	19.70	19.80	19.70	19.80	820	+0.15(+0.78%)
Mar 19, 2019	19.65	19.65	19.65	19.65	15	-0.03(-0.15%)
Mar 18, 2019	19.68	19.68	19.68	19.68	0	+0.02(+0.09%)
Mar 15, 2019	19.66	19.66	19.66	19.66	117	-0.01(-0.04%)
Mar 14, 2019	19.67	19.67	19.67	19.67	2	-0.02(-0.11%)
Mar 13, 2019	19.69	19.69	19.69	19.69	24	+0.00(+0.02%)
Mar 12, 2019	19.67	19.69	19.66	19.69	1,138	+0.03(+0.13%)
Mar 11, 2019	19.65	19.66	19.65	19.66	1,699	+0.07(+0.35%)
Mar 08, 2019	19.56	19.59	19.54	19.59	1,404	-0.01(-0.07%)
Mar 07, 2019	19.60	19.60	19.60	19.60	266	-0.06(-0.28%)
Mar 06, 2019	19.66	19.66	19.66	19.66	1	+0.01(+0.07%)
Mar 05, 2019	19.70	19.70	19.65	19.65	274	-0.04(-0.22%)
Mar 04, 2019	19.76	19.76	19.69	19.69	1,301	+0.02(+0.11%)
Mar 01, 2019	19.73	19.74	19.67	19.67	1,170	-0.13(-0.63%)
Feb 28, 2019	19.79	19.79	19.79	19.79	921	+0.02(+0.09%)
Feb 27, 2019	19.78	19.78	19.78	19.78	35	+0.00(+0.00%)
Feb 26, 2019	19.78	19.78	19.78	19.78	133	+0.01(+0.04%)
Feb 25, 2019	19.76	19.78	19.76	19.77	1,124	+0.07(+0.37%)
Feb 22, 2019	19.70	19.70	19.70	19.70	117	-0.04(-0.22%)
Feb 21, 2019	19.75	19.75	19.72	19.74	703	+0.05(+0.26%)
Feb 20, 2019	19.73	19.73	19.69	19.69	295	+0.12(+0.63%)
Feb 19, 2019	19.56	19.56	19.55	19.56	3,338	+0.01(+0.07%)
Feb 15, 2019	19.56	19.56	19.55	19.55	117	+0.05(+0.24%)
Feb 14, 2019	19.50	19.50	19.50	19.50	3	-0.00(-0.02%)
Feb 13, 2019	19.51	19.51	19.51	19.51	65	+0.06(+0.28%)
Feb 12, 2019	19.44	19.47	19.44	19.45	636	+0.01(+0.04%)
Feb 11, 2019	19.44	19.44	19.44	19.44	48	-0.03(-0.15%)
Feb 08, 2019	19.47	19.47	19.47	19.47	117	-0.03(-0.15%)
Feb 07, 2019	19.50	19.50	19.50	19.50	24	+0.00(+0.00%)
Feb 06, 2019	19.50	19.50	19.50	19.50	26	-0.06(-0.28%)
Feb 05, 2019	19.56	19.56	19.56	19.56	31	+0.04(+0.22%)
Feb 04, 2019	19.46	19.52	19.46	19.52	396	-0.08(-0.39%)
Feb 01, 2019	19.65	19.65	19.59	19.59	234	-0.09(-0.48%)
Jan 31, 2019	19.69	19.69	19.69	19.69	0	+0.05(+0.26%)
Jan 30, 2019	19.64	19.64	19.64	19.64	1	+0.10(+0.50%)
Jan 29, 2019	19.54	19.54	19.54	19.54	2	-0.01(-0.06%)
Jan 28, 2019	19.51	19.55	19.51	19.55	169	+0.03(+0.13%)
Jan 25, 2019	19.53	19.53	19.53	19.53	117	+0.09(+0.46%)
Jan 24, 2019	19.50	19.50	19.44	19.44	1,001	+0.01(+0.07%)
Jan 23, 2019	19.48	19.48	19.37	19.42	2,241	+0.03(+0.18%)
Jan 22, 2019	19.39	19.39	19.39	19.39	2	-0.01(-0.04%)
Jan 18, 2019	19.39	19.40	19.39	19.40	235	-0.05(-0.24%)
Jan 17, 2019	19.39	19.45	19.39	19.45	612	+0.00(+0.02%)
Jan 16, 2019	19.44	19.44	19.44	19.44	119	-0.00(-0.02%)
Jan 15, 2019	19.45	19.45	19.45	19.45	65	-0.05(-0.24%)
Jan 14, 2019	19.49	19.49	19.49	19.49	7	+0.03(+0.13%)
Jan 11, 2019	19.46	19.51	19.46	19.47	587	+0.02(+0.09%)
Jan 10, 2019	19.50	19.50	19.43	19.45	376	+0.12(+0.62%)
Jan 09, 2019	19.33	19.33	19.30	19.33	1,309	+0.10(+0.51%)
Jan 08, 2019	19.23	19.23	19.23	19.23	2	+0.03(+0.18%)
Jan 07, 2019	19.14	19.27	19.14	19.20	2,693	+0.07(+0.36%)
Jan 04, 2019	19.13	19.13	19.13	19.13	117	+0.03(+0.13%)
Jan 03, 2019	19.12	19.12	19.11	19.11	213	-0.02(-0.11%)
Jan 02, 2019	19.07	19.13	19.07	19.13	122	+0.09(+0.45%)
Dec 31, 2018	19.13	19.13	19.04	19.04	117	-0.03(-0.18%)
Dec 28, 2018	19.08	19.08	19.08	19.08	117	-0.01(-0.04%)
Dec 27, 2018	19.08	19.08	19.08	19.08	3	+0.05(+0.26%)
Dec 26, 2018	19.04	19.04	19.03	19.03	247	+0.04(+0.20%)
Dec 24, 2018	19.05	19.05	19.00	19.00	118	+0.06(+0.29%)
Dec 21, 2018	18.94	18.94	18.94	18.94	118	-0.06(-0.31%)
Dec 20, 2018	18.96	19.00	18.94	19.00	518	+0.08(+0.40%)
Dec 19, 2018	18.92	18.92	18.92	18.92	126	-0.03(-0.16%)
Dec 18, 2018	18.95	18.95	18.95	18.95	4	-0.03(-0.13%)
Dec 17, 2018	18.98	18.98	18.98	18.98	18	+0.03(+0.13%)
Dec 14, 2018	18.87	18.95	18.87	18.95	236	-0.08(-0.42%)
Dec 13, 2018	19.03	19.03	19.03	19.03	2	+0.01(+0.07%)
Dec 12, 2018	19.02	19.02	19.02	19.02	0	+0.05(+0.28%)
Dec 11, 2018	18.97	18.97	18.97	18.97	168	+0.03(+0.17%)
Dec 10, 2018	18.99	18.99	18.91	18.94	467	-0.02(-0.11%)
Dec 07, 2018	18.96	18.96	18.96	18.96	118	+0.00(+0.00%)
Dec 06, 2018	18.99	18.99	18.96	18.96	344	-0.11(-0.58%)
Dec 04, 2018	19.07	19.07	19.07	19.07	118	+0.00(+0.01%)
Dec 03, 2018	19.07	19.07	19.07	19.07	530	+0.27(+1.45%)
Nov 30, 2018	18.80	18.80	18.80	18.80	118	+0.00(+0.00%)
Nov 29, 2018	18.80	18.80	18.80	18.80	149	-0.01(-0.05%)
Nov 28, 2018	18.80	18.80	18.80	18.80	13	+0.00(+0.00%)
Nov 27, 2018	18.80	18.80	18.80	18.80	3	+0.00(+0.00%)
Nov 26, 2018	18.80	18.80	18.80	18.80	4	+0.00(+0.00%)
Nov 23, 2018		18.80	18.80	18.80	0	+0.00(+0.00%)
Nov 21, 2018		18.80	18.80	18.80	0	+0.00(+0.00%)
Nov 20, 2018	18.80	18.84	18.80	18.80	1,600	-0.08(-0.45%)
Nov 19, 2018		18.89	18.89	18.89	0	+0.00(+0.00%)
Nov 16, 2018	18.89	18.89	18.89	18.89	354	+0.10(+0.52%)
Nov 15, 2018	18.79	18.80	18.79	18.79	769	-0.01(-0.06%)
Nov 14, 2018	18.80	18.83	18.80	18.80	1,283	+0.18(+0.97%)
Nov 13, 2018		18.62	18.62	18.62	0	+0.00(+0.00%)
Nov 12, 2018	18.62	18.62	18.62	18.62	18	+0.00(+0.02%)
Nov 09, 2018	18.62	18.62	18.62	18.62	118	-0.00(-0.02%)
Nov 08, 2018	18.62	18.62	18.62	18.62	27	+0.00(+0.00%)
Nov 07, 2018	18.62	18.62	18.62	18.62	21	+0.00(+0.00%)
Nov 06, 2018	18.62	18.62	18.62	18.62	7	+0.00(+0.00%)
Nov 05, 2018	18.62	18.62	18.62	18.62	16	+0.00(+0.02%)
Nov 02, 2018	18.62	18.62	18.62	18.62	118	-0.00(-0.02%)
Nov 01, 2018	18.62			18.62	7	+0.00(+0.00%)
Oct 31, 2018	18.62	18.62	18.62	18.62	200	+0.01(+0.08%)
Oct 30, 2018	18.61	18.61	18.61	18.61	4	+0.00(+0.00%)
Oct 29, 2018	18.61	18.61	18.61	18.61	123	+0.00(+0.01%)
Oct 26, 2018	18.60	18.60	18.60	18.60	118	-0.00(-0.01%)
Oct 25, 2018	18.61			18.61	2	+0.00(+0.00%)
Oct 24, 2018	18.61	18.61	18.61	18.61	4	+0.00(+0.00%)
Oct 23, 2018	18.61	18.61	18.61	18.61	276	-0.01(-0.08%)
Oct 22, 2018		18.62	18.62	18.62	0	+0.00(+0.00%)
Oct 19, 2018	18.62	18.62	18.62	18.62	237	-0.14(-0.76%)
Oct 18, 2018	18.76	18.76	18.76	18.76	5	+0.00(+0.00%)
Oct 17, 2018		18.76	18.76	18.76	0	+0.00(+0.00%)
Oct 16, 2018	18.68	18.76	18.68	18.76	1,319	+0.02(+0.09%)
Oct 15, 2018	18.75	18.75	18.75	18.75	778	+0.05(+0.27%)
Oct 12, 2018	18.70	18.70	18.70	18.70	118	+0.00(+0.01%)
Oct 11, 2018	18.62	18.69	18.62	18.69	870	-0.01(-0.07%)
Oct 10, 2018	18.71			18.71	2	+0.00(+0.00%)
Oct 09, 2018	18.59	18.71	18.59	18.71	1,190	-0.03(-0.18%)
Oct 08, 2018	18.74			18.74	27	+0.00(+0.01%)
Oct 05, 2018	18.74	18.74	18.74	18.74	118	-0.00(-0.01%)
Oct 04, 2018	18.74			18.74	21	+0.00(+0.00%)
Oct 03, 2018	18.74			18.74	16	+0.00(+0.00%)
Oct 02, 2018	18.74			18.74	134	+0.00(+0.00%)
Oct 01, 2018	18.74	18.74	18.74	18.74	202	-0.00(-0.00%)
Sep 28, 2018	18.74	18.74	18.74	18.74	118	+0.00(+0.00%)
Sep 27, 2018	18.71	18.74	18.71	18.74	457	-0.01(-0.05%)
Sep 26, 2018	18.75			18.75	2	+0.00(+0.00%)
Sep 25, 2018	18.75	18.75	18.75	18.75	171	-0.02(-0.09%)
Sep 24, 2018	18.77	18.77	18.77	18.77	1	+0.00(+0.00%)
Sep 21, 2018	18.77	18.77	18.77	18.77	237	-0.08(-0.45%)
Sep 20, 2018	18.85	18.85	18.85	18.85	146	+0.10(+0.54%)
Sep 19, 2018	18.75	18.75	18.75	18.75	9	+0.00(+0.00%)
Sep 18, 2018	18.75			18.75	3	+0.00(+0.00%)
Sep 17, 2018	18.75	18.75	18.75	18.75	577	+0.00(+0.00%)
Sep 14, 2018	18.75	18.75	18.75	18.75	118	+0.00(+0.00%)
Sep 13, 2018	18.75	18.75	18.75	18.75	253	+0.06(+0.32%)
Sep 12, 2018	18.66	18.69	18.65	18.69	624	+0.03(+0.17%)
Sep 11, 2018	18.66	18.66	18.66	18.66	303	-0.13(-0.71%)
Sep 10, 2018	18.79			18.79	32	+0.00(+0.00%)
Sep 07, 2018	18.79	18.79	18.79	18.79	356	-0.04(-0.22%)
Sep 06, 2018	18.84	18.84	18.84	18.84	41	+0.00(+0.00%)
Sep 05, 2018	18.84	18.84	18.84	18.84	2	+0.00(+0.00%)
Sep 04, 2018	18.84	18.84	18.84	18.84	415	+0.05(+0.28%)
Aug 31, 2018		18.78	18.78	18.78	0	-0.10(-0.56%)
Aug 30, 2018	18.89			18.89	8	+0.00(+0.00%)
Aug 29, 2018	18.84	18.89	18.84	18.89	612	-0.18(-0.95%)
Aug 28, 2018	19.07			19.07	168	+0.00(+0.00%)
Aug 27, 2018	18.95	19.07	18.95	19.07	288	+0.23(+1.25%)
Aug 24, 2018	18.78	18.83	18.77	18.83	357	+0.20(+1.08%)
Aug 23, 2018	18.62	18.67	18.62	18.63	636	-0.08(-0.45%)
Aug 22, 2018	18.72	18.72	18.72	18.72	202	-0.03(-0.18%)
Aug 21, 2018	18.75	18.75	18.75	18.75	332	-0.02(-0.09%)
Aug 20, 2018	18.74	18.77	18.74	18.77	1,415	-0.06(-0.31%)
Aug 17, 2018	18.82	18.88	18.82	18.82	596	+0.33(+1.76%)
Aug 16, 2018	18.55	18.55	18.50	18.50	335	-0.04(-0.22%)
Aug 15, 2018	18.56	18.56	18.54	18.54	435	-0.08(-0.41%)
Aug 14, 2018	18.61	18.61	18.61	18.61	162	-0.06(-0.31%)
Aug 13, 2018	18.80	18.80	18.67	18.67	886	-0.25(-1.33%)
Aug 10, 2018	18.93	18.93	18.93	18.93	119	+0.00(+0.00%)
Aug 09, 2018	18.89	18.93	18.89	18.93	3,335	+0.16(+0.85%)
Aug 08, 2018	18.77	18.77	18.77	18.77	2,597	-0.10(-0.53%)
Aug 07, 2018	18.87	18.87	18.87	18.87	409	-0.06(-0.33%)
Aug 06, 2018	18.87	18.93	18.83	18.93	2,324	+0.15(+0.80%)
Aug 03, 2018	18.73	18.78	18.73	18.78	357	-0.06(-0.31%)
Aug 02, 2018	18.84	18.84	18.84	18.84	31	+0.00(+0.00%)

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.

Vaneck Chinaamc China Bond ETF (NY: CBON )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Vaneck Chinaamc China Bond ETF (NY: CBON )

Historical Prices

Sections

Services

The Ridgway Record