Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.52 18.52 18.51 18.51 717 -0.03(-0.17%)
Aug 30, 2016 18.54 18.55 18.54 18.54 1,049 -0.02(-0.08%)
Aug 29, 2016 18.56 18.56 18.55 18.56 1,980 +0.05(+0.25%)
Aug 26, 2016 18.63 18.64 18.51 18.51 1,224 -0.15(-0.78%)
Aug 24, 2016 18.65 18.66 18.66 18.66 2,032 -0.07(-0.36%)
Aug 23, 2016 18.72 18.75 18.72 18.73 2,454 -0.00(-0.01%)
Aug 22, 2016 18.72 18.73 18.71 18.73 2,933 +0.03(+0.18%)
Aug 19, 2016 18.69 18.69 18.69 18.69 471 -0.09(-0.50%)
Aug 18, 2016 18.79 18.79 18.79 18.79 315 +0.01(+0.05%)
Aug 17, 2016 18.78 18.78 18.78 18.78 1,491 +0.01(+0.03%)
Aug 16, 2016 18.83 18.83 18.77 18.77 322 +0.02(+0.08%)
Aug 15, 2016 18.74 18.78 18.74 18.76 19,864 +0.04(+0.21%)
Aug 12, 2016 18.75 18.75 18.72 18.72 1,642 -0.02(-0.08%)
Aug 11, 2016 18.73 18.73 18.73 18.73 130 +0.02(+0.08%)
Aug 10, 2016 18.72 18.72 18.72 18.72 1,647 +0.08(+0.42%)
Aug 09, 2016 18.61 18.64 18.61 18.64 542 +0.06(+0.34%)
Aug 08, 2016 18.58 18.58 18.58 18.58 252 -0.06(-0.32%)
Aug 05, 2016 18.61 18.63 18.58 18.63 578 -0.04(-0.19%)
Aug 03, 2016 18.65 18.68 18.65 18.67 71 -0.01(-0.04%)
Aug 02, 2016 18.65 18.70 18.65 18.68 1,440 -0.04(-0.21%)
Aug 01, 2016 18.72 18.72 18.72 18.72 639 -0.01(-0.04%)
Jul 29, 2016 18.66 18.74 18.66 18.72 2,776 +0.13(+0.72%)
Jul 28, 2016 18.59 18.59 18.59 18.59 520 +0.04(+0.21%)
Jul 27, 2016 18.55 18.55 18.55 18.55 241 +0.05(+0.30%)
Jul 26, 2016 18.50 18.50 18.50 18.50 255 +0.00(+0.00%)
Jul 25, 2016 18.49 18.50 18.49 18.50 1,762 -0.04(-0.21%)
Jul 22, 2016 18.54 18.56 18.54 18.54 10,026 -0.04(-0.21%)
Jul 21, 2016 18.54 18.57 18.54 18.57 2,793 +0.13(+0.72%)
Jul 20, 2016 18.43 18.50 18.43 18.44 3,087 +0.05(+0.26%)
Jul 19, 2016 18.39 18.43 18.39 18.39 5,629 +0.07(+0.39%)
Jul 18, 2016 18.32 18.33 18.32 18.32 668 -0.09(-0.50%)
Jul 15, 2016 18.42 18.42 18.42 18.42 406 -0.06(-0.31%)
Jul 13, 2016 18.43 18.47 18.43 18.47 64 +0.09(+0.51%)
Jul 12, 2016 18.44 18.44 18.38 18.38 525 +0.02(+0.09%)
Jul 11, 2016 18.39 18.42 18.36 18.36 4,089 -0.06(-0.31%)
Jul 08, 2016 18.39 18.42 18.38 18.42 2,924 +0.02(+0.12%)
Jul 07, 2016 18.38 18.41 18.38 18.40 5,422 +0.07(+0.36%)
Jul 06, 2016 18.33 18.38 18.31 18.33 3,027 -0.09(-0.51%)
Jul 05, 2016 18.43 18.43 18.42 18.43 3,498 +0.01(+0.06%)
Jun 30, 2016 18.43 18.41 18.41 18.41 638 -0.02(-0.09%)
Jun 29, 2016 18.39 18.43 18.39 18.43 833 +0.12(+0.64%)
Jun 28, 2016 18.31 18.31 18.31 18.31 648 -0.10(-0.57%)
Jun 27, 2016 18.40 18.40 18.40 18.42 782 -0.06(-0.33%)
Jun 24, 2016 18.48 18.51 18.48 18.48 2,743 -0.15(-0.80%)
Jun 23, 2016 18.62 18.63 18.62 18.63 2,390 +0.03(+0.17%)
Jun 22, 2016 18.59 18.59 18.59 18.59 213 +0.02(+0.08%)
Jun 21, 2016 18.57 18.58 18.57 18.58 1,187 -0.02(-0.08%)
Jun 20, 2016 18.60 18.60 18.59 18.59 1,701 +0.06(+0.34%)
Jun 17, 2016 18.50 18.53 18.50 18.53 2,447 -0.02(-0.08%)
Jun 16, 2016 18.55 18.57 18.55 18.55 691 -0.04(-0.23%)
Jun 15, 2016 18.58 18.59 18.58 18.59 256 +0.11(+0.62%)
Jun 14, 2016 18.47 18.48 18.46 18.48 776 -0.02(-0.08%)
Jun 13, 2016 18.43 18.50 18.43 18.49 2,839 -0.00(-0.01%)
Jun 10, 2016 18.54 18.54 18.48 18.49 513 -0.15(-0.78%)
Jun 09, 2016 18.57 18.64 18.56 18.64 12,163 +0.05(+0.24%)
Jun 08, 2016 18.59 18.66 18.59 18.59 2,737 -0.08(-0.42%)
Jun 07, 2016 18.61 18.67 18.60 18.67 1,308 -0.02(-0.08%)
Jun 06, 2016 18.70 18.70 18.68 18.69 1,514 +0.03(+0.17%)
Jun 03, 2016 18.63 18.67 18.63 18.66 6,169 +0.04(+0.21%)
Jun 02, 2016 18.56 18.62 18.55 18.62 4,109 +0.07(+0.38%)
Jun 01, 2016 18.59 18.60 18.55 18.55 674 -0.02(-0.13%)
May 31, 2016 18.55 18.57 18.55 18.57 2,405 +0.00(+0.00%)
May 27, 2016 18.59 18.57 18.57 18.57 5,629 -0.07(-0.38%)
May 26, 2016 18.63 18.64 18.63 18.64 21,421 +0.06(+0.34%)
May 25, 2016 18.57 18.59 18.57 18.58 8,034 +0.03(+0.17%)
May 24, 2016 18.52 18.59 18.52 18.55 1,375 -0.02(-0.08%)
May 23, 2016 18.55 18.56 18.55 18.56 953 +0.02(+0.08%)
May 20, 2016 18.55 18.57 18.52 18.55 5,674 -0.01(-0.04%)
May 19, 2016 18.52 18.59 18.52 18.56 17,174 +0.05(+0.30%)
May 18, 2016 18.57 18.57 18.47 18.50 1,640 -0.12(-0.63%)
May 17, 2016 18.59 18.63 18.59 18.62 2,942 +0.05(+0.25%)
May 16, 2016 18.58 18.58 18.57 18.57 2,022 -0.09(-0.50%)
May 13, 2016 18.63 18.68 18.63 18.66 861 -0.04(-0.21%)
May 12, 2016 18.70 18.70 18.70 18.70 257 +0.05(+0.25%)
May 11, 2016 18.69 18.77 18.66 18.66 6,736 +0.03(+0.16%)
May 10, 2016 18.61 18.63 18.61 18.63 1,370 -0.01(-0.07%)
May 09, 2016 18.66 18.66 18.64 18.64 1,549 -0.03(-0.16%)
May 06, 2016 18.64 18.67 18.63 18.67 733 +0.03(+0.16%)
May 05, 2016 18.63 18.65 18.63 18.64 1,704 +0.05(+0.29%)
May 04, 2016 18.55 18.59 18.55 18.59 5,674 -0.17(-0.92%)
May 03, 2016 18.78 18.78 18.69 18.76 3,138 -0.02(-0.08%)
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.