Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.05 -0.05 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.61 22.61 22.58 22.58 600 +0.06(+0.27%)
Jul 28, 2017 22.47 22.52 22.47 22.52 1,657 +0.02(+0.09%)
Jul 27, 2017 22.50 22.50 22.50 22.50 320 +0.06(+0.27%)
Jul 26, 2017 22.54 22.54 22.44 22.44 210 -0.07(-0.32%)
Jul 24, 2017 22.51 2 -0.01(-0.04%)
Jul 20, 2017 22.52 2 +0.02(+0.09%)
Jul 18, 2017 22.50 30 +0.00(+0.00%)
Jul 14, 2017 22.50 31 +0.14(+0.63%)
Jul 13, 2017 22.36 22.36 22.36 22.36 131 +0.01(+0.04%)
Jul 12, 2017 22.37 22.37 22.35 22.35 878 +0.04(+0.17%)
Jul 11, 2017 22.33 22.33 22.31 22.31 984 +0.04(+0.19%)
Jul 10, 2017 22.29 22.30 22.27 22.27 1,059 -0.03(-0.13%)
Jul 07, 2017 21.96 22.30 21.60 22.30 2,931 -0.03(-0.13%)
Jul 06, 2017 22.24 22.33 22.24 22.33 4,525 +0.11(+0.50%)
Jul 05, 2017 22.22 22.23 22.20 22.22 6,469 -0.06(-0.27%)
Jul 03, 2017 22.28 22.28 22.28 22.28 3,030 -0.07(-0.31%)
Jun 30, 2017 22.37 22.37 22.35 22.35 806 +0.01(+0.04%)
Jun 29, 2017 22.34 22.34 22.34 22.34 651 +0.05(+0.22%)
Jun 28, 2017 22.28 22.29 22.28 22.29 470 +0.07(+0.33%)
Jun 27, 2017 22.20 22.22 22.19 22.22 801 -0.02(-0.08%)
Jun 23, 2017 22.23 16 -0.06(-0.25%)
Jun 22, 2017 22.29 22.29 22.29 22.29 114 +0.06(+0.28%)
Jun 20, 2017 22.23 22.23 22.23 0 -0.02(-0.10%)
Jun 19, 2017 22.25 22.25 22.25 22.25 287 +0.05(+0.21%)
Jun 16, 2017 22.20 22.20 22.20 22.20 1,078 -0.03(-0.12%)
Jun 14, 2017 22.23 20 -0.05(-0.22%)
Jun 12, 2017 22.28 22.28 22.28 0 +0.03(+0.13%)
Jun 09, 2017 22.27 22.27 22.24 22.25 993 -0.13(-0.58%)
Jun 06, 2017 22.38 131 +0.06(+0.25%)
Jun 05, 2017 22.33 22.34 22.32 22.32 11,385 -0.05(-0.20%)
Jun 02, 2017 22.37 22.37 22.37 22.37 300 +0.04(+0.20%)
Jun 01, 2017 22.32 22.33 22.32 22.33 805 +0.09(+0.39%)
May 30, 2017 22.24 43 +0.16(+0.72%)
May 26, 2017 22.08 22.08 22.08 22.08 551 +0.09(+0.42%)
May 23, 2017 21.99 60 +0.14(+0.62%)
May 18, 2017 21.85 4 +0.02(+0.10%)
May 16, 2017 21.83 23 +0.03(+0.14%)
May 15, 2017 21.80 21.80 21.80 21.80 142 -0.02(-0.11%)
May 12, 2017 21.80 21.82 21.80 21.82 200 +0.03(+0.16%)
May 11, 2017 21.79 21.79 21.79 21.79 163 -0.06(-0.26%)
May 10, 2017 21.85 21.85 21.85 21.85 248 -0.08(-0.36%)
May 09, 2017 21.90 21.94 21.90 21.93 1,592 +0.58(+2.73%)
May 08, 2017 21.37 21.38 21.32 21.34 4,569 -0.40(-1.82%)
May 04, 2017 21.74 199 -0.13(-0.59%)
May 03, 2017 21.87 21.87 21.87 21.87 100 -0.02(-0.09%)
May 02, 2017 22.55 22.55 21.44 21.89 3,019 +0.14(+0.67%)
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.