Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.43 +0.09 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.57 22.57 22.53 22.53 301 +0.08(+0.35%)
Jul 30, 2018 22.45 22.45 22.45 22.45 231 -0.19(-0.83%)
Jul 27, 2018 22.64 22.64 22.64 22.64 100 +0.00(+0.00%)
Jul 26, 2018 22.64 22.64 22.64 197 +0.01(+0.04%)
Jul 25, 2018 22.64 22.64 22.63 22.63 1,226 +0.18(+0.80%)
Jul 24, 2018 22.45 22.45 22.45 22.45 313 +0.01(+0.05%)
Jul 23, 2018 22.44 22.44 22.44 22.44 530 -0.05(-0.22%)
Jul 19, 2018 22.49 22.49 22.49 302 -0.19(-0.84%)
Jul 18, 2018 22.68 22.68 22.68 22.68 101 -0.02(-0.09%)
Jul 17, 2018 22.70 22.70 22.70 22.70 121 -0.02(-0.09%)
Jul 13, 2018 22.72 22.72 22.72 3 -0.06(-0.25%)
Jul 11, 2018 22.78 22.78 22.78 3 -0.15(-0.66%)
Jul 10, 2018 22.93 22.93 22.93 22.93 1,401 +0.01(+0.04%)
Jul 09, 2018 22.92 22.92 22.92 22.92 2,409 +0.06(+0.26%)
Jul 05, 2018 22.86 22.86 22.86 88 +0.13(+0.58%)
Jul 02, 2018 22.73 22.73 22.73 0 -0.17(-0.76%)
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%)
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.