Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.81 -0.03 (-0.13%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 20.16 20.18 20.16 20.17 6,996 +0.00(+0.00%)
Jul 30, 2020 20.14 20.20 20.13 20.17 2,669 -0.00(-0.02%)
Jul 29, 2020 20.17 20.18 20.14 20.18 4,829 -0.00(-0.02%)
Jul 28, 2020 20.20 20.20 20.16 20.18 3,726 +0.03(+0.13%)
Jul 27, 2020 20.12 20.17 20.10 20.15 2,608 +0.02(+0.11%)
Jul 24, 2020 20.09 20.13 20.05 20.13 5,885 -0.02(-0.09%)
Jul 23, 2020 20.17 20.19 20.12 20.15 6,451 -0.09(-0.42%)
Jul 22, 2020 20.19 20.25 20.19 20.23 11,114 +0.09(+0.42%)
Jul 21, 2020 20.15 20.17 20.14 20.15 3,264 -0.02(-0.08%)
Jul 20, 2020 20.14 20.17 20.10 20.16 13,243 +0.04(+0.19%)
Jul 17, 2020 20.13 20.14 20.13 20.13 2,332 +0.02(+0.09%)
Jul 16, 2020 20.02 20.15 20.02 20.11 5,867 +0.02(+0.11%)
Jul 15, 2020 20.09 20.09 20.07 20.09 8,256 +0.01(+0.07%)
Jul 14, 2020 20.07 20.11 20.05 20.07 2,701 -0.02(-0.09%)
Jul 13, 2020 20.05 20.13 20.05 20.09 16,172 +0.05(+0.27%)
Jul 10, 2020 20.07 20.08 20.03 20.04 3,997 -0.08(-0.38%)
Jul 09, 2020 20.08 20.13 19.97 20.11 5,094 +0.03(+0.16%)
Jul 08, 2020 19.99 20.13 19.99 20.08 1,723 -0.07(-0.36%)
Jul 07, 2020 19.96 20.16 19.95 20.15 3,894 +0.12(+0.58%)
Jul 06, 2020 20.02 20.05 20.02 20.04 2,887 +0.07(+0.35%)
Jul 02, 2020 19.99 20.00 19.97 19.97 1,665 -0.10(-0.48%)
Jul 01, 2020 19.96 20.06 19.93 20.06 4,250 +0.10(+0.48%)
Jun 30, 2020 19.91 20.05 19.89 19.97 6,357 +0.05(+0.27%)
Jun 29, 2020 19.97 19.98 19.91 19.91 1,266 -0.05(-0.27%)
Jun 26, 2020 19.98 19.99 19.97 19.97 779 -0.02(-0.11%)
Jun 25, 2020 20.04 20.04 19.99 19.99 4,051 -0.01(-0.07%)
Jun 24, 2020 20.08 20.08 20.00 20.00 2,119 -0.06(-0.31%)
Jun 23, 2020 20.00 20.09 20.00 20.07 2,216 +0.07(+0.36%)
Jun 22, 2020 19.99 19.99 19.96 19.99 3,022 +0.02(+0.09%)
Jun 19, 2020 20.00 20.01 19.98 19.98 3,005 +0.02(+0.09%)
Jun 18, 2020 19.90 19.96 19.89 19.96 3,187 +0.09(+0.43%)
Jun 17, 2020 19.90 19.93 19.85 19.87 4,857 -0.09(-0.43%)
Jun 16, 2020 19.96 19.96 19.96 19.96 139 +0.06(+0.29%)
Jun 15, 2020 19.90 19.95 19.90 19.90 6,821 -0.06(-0.29%)
Jun 12, 2020 19.96 19.96 19.96 19.96 779 -0.03(-0.14%)
Jun 11, 2020 19.98 20.00 19.90 19.99 18,026 +0.08(+0.38%)
Jun 10, 2020 19.98 19.99 19.91 19.91 3,182 -0.02(-0.11%)
Jun 09, 2020 19.95 19.96 19.90 19.93 2,400 +0.03(+0.16%)
Jun 08, 2020 19.81 19.90 19.81 19.90 620 -0.00(-0.02%)
Jun 05, 2020 19.90 19.90 19.83 19.90 2,671 +0.08(+0.39%)
Jun 04, 2020 19.86 19.86 19.77 19.83 1,931 -0.11(-0.57%)
Jun 03, 2020 19.92 19.96 19.86 19.94 1,608 -0.02(-0.09%)
Jun 02, 2020 19.96 19.99 19.96 19.96 1,812 +0.15(+0.77%)
Jun 01, 2020 19.84 19.87 19.81 19.81 2,140 +0.02(+0.09%)
May 29, 2020 19.85 19.85 19.68 19.79 781 +0.09(+0.47%)
May 28, 2020 19.77 19.77 19.69 19.69 1,683 -0.12(-0.63%)
May 27, 2020 19.84 19.84 19.77 19.82 1,432 +0.00(+0.00%)
May 26, 2020 19.69 19.90 19.69 19.82 5,841 -0.04(-0.18%)
May 22, 2020 19.86 19.88 19.86 19.86 557 -0.02(-0.11%)
May 21, 2020 19.97 20.11 19.84 19.88 2,462 -0.10(-0.49%)
May 20, 2020 20.10 20.10 19.97 19.98 2,511 -0.03(-0.16%)
May 19, 2020 20.02 20.02 19.98 20.01 556 +0.02(+0.09%)
May 18, 2020 19.97 20.00 19.93 19.99 2,453 +0.02(+0.09%)
May 15, 2020 19.99 19.99 19.92 19.97 892 +0.02(+0.11%)
May 14, 2020 20.03 20.03 19.95 19.95 782 -0.07(-0.34%)
May 13, 2020 20.02 20.02 20.02 20.02 420 +0.09(+0.45%)
May 12, 2020 20.05 20.05 19.93 19.93 3,016 -0.10(-0.51%)
May 11, 2020 20.07 20.07 20.03 20.03 268 -0.02(-0.11%)
May 08, 2020 19.91 20.05 19.91 20.05 781 +0.09(+0.45%)
May 07, 2020 19.96 20.06 19.96 19.96 1,143 +0.03(+0.16%)
May 06, 2020 19.91 19.93 19.90 19.93 1,036 +0.08(+0.41%)
May 05, 2020 19.98 19.98 19.85 19.85 1,304 -0.03(-0.14%)
May 04, 2020 20.04 20.04 19.88 19.88 13,909 -0.17(-0.83%)
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.