Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.82 18.82 18.82 0 -0.11(-0.56%)
Aug 30, 2018 18.92 18.92 8 +0.00(+0.00%)
Aug 29, 2018 18.88 18.92 18.88 18.92 611 -0.18(-0.94%)
Aug 28, 2018 19.10 19.10 167 +0.00(+0.00%)
Aug 27, 2018 18.99 19.10 18.99 19.10 288 +0.24(+1.25%)
Aug 24, 2018 18.82 18.87 18.81 18.87 357 +0.20(+1.08%)
Aug 23, 2018 18.66 18.71 18.66 18.67 635 -0.08(-0.45%)
Aug 22, 2018 18.75 18.75 18.75 18.75 202 -0.03(-0.18%)
Aug 21, 2018 18.78 18.78 18.78 18.78 332 -0.02(-0.09%)
Aug 20, 2018 18.78 18.80 18.77 18.80 1,412 -0.06(-0.31%)
Aug 17, 2018 18.85 18.92 18.85 18.86 595 +0.33(+1.76%)
Aug 16, 2018 18.59 18.59 18.53 18.53 334 -0.04(-0.22%)
Aug 15, 2018 18.60 18.60 18.57 18.57 434 -0.08(-0.41%)
Aug 14, 2018 18.65 18.65 18.65 18.65 161 -0.06(-0.31%)
Aug 13, 2018 18.83 18.83 18.71 18.71 884 -0.25(-1.33%)
Aug 10, 2018 18.96 18.96 18.96 18.96 119 +0.00(+0.00%)
Aug 09, 2018 18.92 18.96 18.92 18.96 3,329 +0.16(+0.85%)
Aug 08, 2018 18.80 18.80 18.80 18.80 2,592 -0.10(-0.53%)
Aug 07, 2018 18.90 18.90 18.90 18.90 408 -0.06(-0.33%)
Aug 06, 2018 18.91 18.96 18.87 18.96 2,320 +0.15(+0.80%)
Aug 03, 2018 18.77 18.81 18.77 18.81 357 -0.06(-0.31%)
Aug 02, 2018 18.87 18.87 18.87 18.87 30 +0.00(+0.00%)
Aug 01, 2018 18.87 18.87 18.87 18.87 1 +0.00(+0.00%)
Jul 31, 2018 18.91 18.91 18.87 18.87 359 +0.07(+0.35%)
Jul 30, 2018 18.81 18.81 18.81 18.81 275 -0.16(-0.83%)
Jul 27, 2018 18.96 18.96 18.96 18.96 119 +0.00(+0.00%)
Jul 26, 2018 18.96 18.96 18.96 235 +0.01(+0.04%)
Jul 25, 2018 18.96 18.96 18.96 18.96 1,463 +0.15(+0.80%)
Jul 24, 2018 18.81 18.81 18.81 18.81 373 +0.01(+0.05%)
Jul 23, 2018 18.80 18.80 18.80 18.80 632 -0.04(-0.22%)
Jul 19, 2018 18.84 18.84 18.84 360 -0.16(-0.84%)
Jul 18, 2018 19.00 19.00 19.00 19.00 120 -0.02(-0.09%)
Jul 17, 2018 19.02 19.02 19.02 19.02 144 -0.02(-0.09%)
Jul 13, 2018 19.03 19.03 19.03 3 -0.05(-0.25%)
Jul 11, 2018 19.08 19.08 19.08 3 -0.13(-0.66%)
Jul 10, 2018 19.21 19.21 19.21 19.21 1,672 +0.01(+0.04%)
Jul 09, 2018 19.20 19.20 19.20 19.20 2,875 +0.05(+0.26%)
Jul 05, 2018 19.15 19.15 19.15 105 +0.11(+0.58%)
Jul 02, 2018 19.04 19.04 19.04 0 -0.09(-0.48%)
Jun 29, 2018 19.13 1,180 +0.05(+0.26%)
Jun 28, 2018 19.11 19.12 19.08 19.08 1,104 -0.05(-0.27%)
Jun 27, 2018 19.13 19.13 19.13 19.13 1,559 -0.07(-0.38%)
Jun 26, 2018 19.27 19.27 19.20 19.20 2,941 -0.12(-0.63%)
Jun 25, 2018 19.33 19.33 19.33 19.33 499 -0.14(-0.74%)
Jun 21, 2018 19.47 19.47 19.47 1 -0.02(-0.11%)
Jun 20, 2018 19.49 19.49 19.49 19.49 2,207 +0.04(+0.23%)
Jun 19, 2018 19.45 19.45 19.45 19.45 471 -0.17(-0.85%)
Jun 18, 2018 19.61 19.61 19.61 19.61 374 -0.10(-0.51%)
Jun 13, 2018 19.71 19.71 19.71 4 -0.14(-0.71%)
Jun 07, 2018 19.86 19.86 19.86 3 +0.06(+0.29%)
Jun 06, 2018 19.75 19.80 19.75 19.80 1,015 +0.01(+0.04%)
Jun 05, 2018 19.79 19.79 19.79 19.79 344 +0.12(+0.60%)
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.