Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.17 -0.06 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.40 22.40 22.40 0 -0.13(-0.56%)
Aug 30, 2018 22.53 22.53 7 +0.00(+0.00%)
Aug 29, 2018 22.47 22.53 22.47 22.53 514 -0.21(-0.94%)
Aug 28, 2018 22.74 22.74 141 +0.00(+0.00%)
Aug 27, 2018 22.60 22.74 22.60 22.74 242 +0.28(+1.25%)
Aug 24, 2018 22.40 22.46 22.39 22.46 300 +0.24(+1.08%)
Aug 23, 2018 22.21 22.27 22.21 22.22 534 -0.10(-0.45%)
Aug 22, 2018 22.32 22.32 22.32 22.32 170 -0.04(-0.18%)
Aug 21, 2018 22.36 22.36 22.36 22.36 279 -0.02(-0.09%)
Aug 20, 2018 22.35 22.38 22.35 22.38 1,187 -0.07(-0.31%)
Aug 17, 2018 22.44 22.52 22.44 22.45 500 +0.39(+1.76%)
Aug 16, 2018 22.12 22.12 22.06 22.06 281 -0.05(-0.22%)
Aug 15, 2018 22.14 22.14 22.11 22.11 365 -0.09(-0.41%)
Aug 14, 2018 22.20 22.20 22.20 22.20 136 -0.07(-0.31%)
Aug 13, 2018 22.42 22.42 22.27 22.27 743 -0.30(-1.33%)
Aug 10, 2018 22.57 22.57 22.57 22.57 100 +0.00(+0.00%)
Aug 09, 2018 22.52 22.57 22.52 22.57 2,797 +0.19(+0.85%)
Aug 08, 2018 22.38 22.38 22.38 22.38 2,178 -0.12(-0.53%)
Aug 07, 2018 22.50 22.50 22.50 22.50 343 -0.07(-0.33%)
Aug 06, 2018 22.50 22.57 22.46 22.57 1,949 +0.18(+0.80%)
Aug 03, 2018 22.34 22.39 22.34 22.39 300 -0.07(-0.31%)
Aug 02, 2018 22.47 22.47 22.47 22.47 26 +0.00(+0.00%)
Aug 01, 2018 22.47 22.47 22.47 22.47 1 -0.06(-0.29%)
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%)
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.