Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.05 +0.11 (+0.48%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.36 19.40 19.35 19.37 2,177 +0.05(+0.24%)
Sep 29, 2016 19.32 19.32 19.32 19.32 0 +0.00(+0.00%)
Sep 28, 2016 19.32 19.32 19.32 19.32 517 -0.06(-0.30%)
Sep 27, 2016 19.38 19.38 19.38 19.38 486 +0.01(+0.04%)
Sep 23, 2016 19.34 19.37 19.34 19.37 92 +0.00(+0.01%)
Sep 22, 2016 19.40 19.40 19.36 19.37 1,164 -0.02(-0.08%)
Sep 20, 2016 19.40 19.41 19.36 19.39 2 -0.09(-0.49%)
Sep 19, 2016 19.51 19.51 19.47 19.48 1,963 -0.03(-0.16%)
Sep 16, 2016 19.51 19.51 19.51 19.51 146 +0.14(+0.74%)
Sep 15, 2016 19.35 19.39 19.35 19.37 1,104 +0.02(+0.10%)
Sep 14, 2016 19.35 19.35 19.35 19.35 196 +0.09(+0.48%)
Sep 13, 2016 19.26 19.26 19.26 19.26 122 +0.02(+0.08%)
Sep 12, 2016 19.28 19.28 19.22 19.24 2,038 +0.02(+0.09%)
Sep 09, 2016 19.24 19.24 19.23 19.23 429 -0.06(-0.30%)
Sep 08, 2016 19.32 19.32 19.28 19.28 825 -0.05(-0.25%)
Sep 07, 2016 19.35 19.36 19.33 19.33 3,203 +0.04(+0.21%)
Sep 06, 2016 19.21 19.33 19.21 19.29 9,968 +0.06(+0.30%)
Sep 02, 2016 19.21 19.23 19.23 19.23 2,445 -0.00(-0.02%)
Sep 01, 2016 19.23 19.24 19.23 19.24 1,274 +0.04(+0.23%)
Aug 31, 2016 19.20 19.20 19.20 19.20 692 -0.03(-0.17%)
Aug 30, 2016 19.22 19.24 19.22 19.23 1,012 -0.02(-0.08%)
Aug 29, 2016 19.24 19.24 19.24 19.24 1,910 +0.05(+0.25%)
Aug 26, 2016 19.32 19.33 19.20 19.20 1,181 -0.15(-0.78%)
Aug 24, 2016 19.34 19.35 19.35 19.35 1,960 -0.07(-0.36%)
Aug 23, 2016 19.42 19.44 19.42 19.42 2,367 -0.00(-0.01%)
Aug 22, 2016 19.42 19.42 19.40 19.42 2,829 +0.03(+0.18%)
Aug 19, 2016 19.38 19.38 19.38 19.38 454 -0.10(-0.50%)
Aug 18, 2016 19.48 19.48 19.48 19.48 303 +0.01(+0.05%)
Aug 17, 2016 19.47 19.47 19.47 19.47 1,438 +0.01(+0.03%)
Aug 16, 2016 19.52 19.52 19.46 19.46 311 +0.02(+0.08%)
Aug 15, 2016 19.43 19.47 19.43 19.45 19,157 +0.04(+0.21%)
Aug 12, 2016 19.44 19.44 19.41 19.41 1,584 -0.02(-0.08%)
Aug 11, 2016 19.42 19.42 19.42 19.42 126 +0.02(+0.08%)
Aug 10, 2016 19.42 19.42 19.41 19.41 1,589 +0.08(+0.42%)
Aug 09, 2016 19.30 19.33 19.30 19.33 523 +0.07(+0.34%)
Aug 08, 2016 19.26 19.26 19.26 19.26 243 -0.06(-0.32%)
Aug 05, 2016 19.29 19.32 19.27 19.32 557 -0.04(-0.19%)
Aug 03, 2016 19.34 19.37 19.34 19.36 68 -0.01(-0.04%)
Aug 02, 2016 19.34 19.39 19.34 19.37 1,389 -0.04(-0.21%)
Aug 01, 2016 19.42 19.42 19.41 19.41 616 -0.01(-0.04%)
Jul 29, 2016 19.35 19.43 19.35 19.41 2,678 +0.14(+0.72%)
Jul 28, 2016 19.28 19.28 19.28 19.28 502 +0.04(+0.21%)
Jul 27, 2016 19.23 19.23 19.23 19.23 233 +0.06(+0.30%)
Jul 26, 2016 19.18 19.18 19.18 19.18 246 +0.00(+0.00%)
Jul 25, 2016 19.17 19.18 19.17 19.18 1,699 -0.04(-0.21%)
Jul 22, 2016 19.23 19.25 19.22 19.22 9,670 -0.04(-0.21%)
Jul 21, 2016 19.22 19.26 19.22 19.26 2,694 +0.14(+0.72%)
Jul 20, 2016 19.10 19.19 19.10 19.12 2,977 +0.05(+0.26%)
Jul 19, 2016 19.07 19.10 19.07 19.07 5,428 +0.07(+0.39%)
Jul 18, 2016 19.00 19.01 18.99 19.00 644 -0.10(-0.50%)
Jul 15, 2016 19.09 19.09 19.09 19.09 391 -0.06(-0.31%)
Jul 13, 2016 19.10 19.15 19.10 19.15 62 +0.10(+0.51%)
Jul 12, 2016 19.12 19.12 19.06 19.06 507 +0.02(+0.09%)
Jul 11, 2016 19.06 19.10 19.04 19.04 3,944 -0.06(-0.31%)
Jul 08, 2016 19.06 19.10 19.06 19.10 2,820 +0.02(+0.12%)
Jul 07, 2016 19.06 19.09 19.06 19.08 5,229 +0.07(+0.36%)
Jul 06, 2016 19.01 19.06 18.98 19.01 2,920 -0.10(-0.51%)
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.