Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.61 18.61 18.61 18.61 119 +0.00(+0.00%)
Sep 27, 2018 18.58 18.61 18.58 18.61 461 -0.01(-0.05%)
Sep 26, 2018 18.62 18.62 2 +0.00(+0.00%)
Sep 25, 2018 18.62 18.62 18.62 18.62 172 -0.02(-0.09%)
Sep 24, 2018 18.63 18.63 18.63 18.63 1 +0.00(+0.00%)
Sep 21, 2018 18.63 18.63 18.63 18.63 239 -0.08(-0.45%)
Sep 20, 2018 18.72 18.72 18.72 18.72 147 +0.10(+0.54%)
Sep 19, 2018 18.62 18.62 18.62 18.62 9 +0.00(+0.00%)
Sep 18, 2018 18.62 18.62 3 +0.00(+0.00%)
Sep 17, 2018 18.62 18.62 18.62 18.62 582 +0.00(+0.00%)
Sep 14, 2018 18.62 18.62 18.62 18.62 119 +0.00(+0.00%)
Sep 13, 2018 18.62 18.62 18.62 18.62 255 +0.06(+0.32%)
Sep 12, 2018 18.53 18.56 18.52 18.56 628 +0.03(+0.17%)
Sep 11, 2018 18.53 18.53 18.53 18.53 305 -0.13(-0.71%)
Sep 10, 2018 18.66 18.66 32 +0.00(+0.00%)
Sep 07, 2018 18.66 18.66 18.66 18.66 359 -0.04(-0.22%)
Sep 06, 2018 18.70 18.70 18.70 18.70 41 +0.00(+0.00%)
Sep 05, 2018 18.70 18.70 18.70 18.70 2 +0.00(+0.00%)
Sep 04, 2018 18.71 18.71 18.70 18.70 418 +0.05(+0.28%)
Aug 31, 2018 18.65 18.65 18.65 0 -0.10(-0.56%)
Aug 30, 2018 18.75 18.75 8 +0.00(+0.00%)
Aug 29, 2018 18.71 18.75 18.71 18.75 617 -0.18(-0.94%)
Aug 28, 2018 18.93 18.93 169 +0.00(+0.00%)
Aug 27, 2018 18.81 18.93 18.81 18.93 290 +0.23(+1.25%)
Aug 24, 2018 18.65 18.70 18.64 18.70 360 +0.20(+1.08%)
Aug 23, 2018 18.49 18.54 18.49 18.50 641 -0.08(-0.45%)
Aug 22, 2018 18.58 18.58 18.58 18.58 204 -0.03(-0.18%)
Aug 21, 2018 18.62 18.62 18.62 18.62 335 -0.02(-0.09%)
Aug 20, 2018 18.61 18.63 18.60 18.63 1,425 -0.06(-0.31%)
Aug 17, 2018 18.68 18.75 18.68 18.69 600 +0.32(+1.76%)
Aug 16, 2018 18.42 18.42 18.37 18.37 337 -0.04(-0.22%)
Aug 15, 2018 18.43 18.43 18.41 18.41 438 -0.07(-0.41%)
Aug 14, 2018 18.48 18.48 18.48 18.48 163 -0.06(-0.31%)
Aug 13, 2018 18.66 18.66 18.54 18.54 892 -0.25(-1.33%)
Aug 10, 2018 18.79 18.79 18.79 18.79 120 +0.00(+0.00%)
Aug 09, 2018 18.75 18.79 18.75 18.79 3,359 +0.16(+0.85%)
Aug 08, 2018 18.63 18.63 18.63 18.63 2,616 -0.10(-0.53%)
Aug 07, 2018 18.73 18.73 18.73 18.73 412 -0.06(-0.33%)
Aug 06, 2018 18.74 18.79 18.70 18.79 2,341 +0.15(+0.80%)
Aug 03, 2018 18.60 18.64 18.60 18.64 360 -0.06(-0.31%)
Aug 02, 2018 18.70 18.70 18.70 18.70 31 +0.00(+0.00%)
Aug 01, 2018 18.70 18.70 18.70 18.70 1 +0.00(+0.00%)
Jul 31, 2018 18.74 18.74 18.70 18.70 362 +0.07(+0.35%)
Jul 30, 2018 18.64 18.64 18.64 18.64 278 -0.16(-0.83%)
Jul 27, 2018 18.79 18.79 18.79 18.79 120 +0.00(+0.00%)
Jul 26, 2018 18.79 18.79 18.79 237 +0.01(+0.04%)
Jul 25, 2018 18.79 18.79 18.79 18.79 1,476 +0.15(+0.80%)
Jul 24, 2018 18.64 18.64 18.64 18.64 377 +0.01(+0.05%)
Jul 23, 2018 18.63 18.63 18.63 18.63 638 -0.04(-0.22%)
Jul 19, 2018 18.67 18.67 18.67 363 -0.16(-0.84%)
Jul 18, 2018 18.83 18.83 18.83 18.83 121 -0.02(-0.09%)
Jul 17, 2018 18.84 18.84 18.84 18.84 145 -0.02(-0.09%)
Jul 13, 2018 18.86 18.86 18.86 3 -0.05(-0.25%)
Jul 11, 2018 18.91 18.91 18.91 3 -0.13(-0.66%)
Jul 10, 2018 19.03 19.03 19.03 19.03 1,687 +0.01(+0.04%)
Jul 09, 2018 19.03 19.03 19.03 19.03 2,902 +0.05(+0.26%)
Jul 05, 2018 18.98 18.98 18.98 106 +0.11(+0.58%)
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.