Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.50 18.54 18.50 18.52 2,278 +0.04(+0.24%)
Sep 29, 2016 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Sep 28, 2016 18.47 18.47 18.47 18.47 541 -0.05(-0.30%)
Sep 27, 2016 18.53 18.53 18.53 18.53 509 +0.01(+0.04%)
Sep 23, 2016 18.49 18.52 18.49 18.52 97 +0.00(+0.01%)
Sep 22, 2016 18.54 18.54 18.51 18.52 1,217 -0.01(-0.08%)
Sep 20, 2016 18.55 18.56 18.50 18.53 2 -0.09(-0.49%)
Sep 19, 2016 18.65 18.65 18.61 18.62 2,054 -0.03(-0.16%)
Sep 16, 2016 18.65 18.65 18.65 18.65 153 +0.14(+0.74%)
Sep 15, 2016 18.49 18.54 18.49 18.51 1,155 +0.02(+0.10%)
Sep 14, 2016 18.50 18.50 18.50 18.50 205 +0.09(+0.48%)
Sep 13, 2016 18.41 18.41 18.41 18.41 127 +0.02(+0.09%)
Sep 12, 2016 18.43 18.43 18.37 18.39 2,132 +0.02(+0.08%)
Sep 09, 2016 18.39 18.39 18.38 18.38 449 -0.05(-0.30%)
Sep 08, 2016 18.47 18.47 18.43 18.43 863 -0.05(-0.25%)
Sep 07, 2016 18.49 18.50 18.48 18.48 3,351 +0.04(+0.21%)
Sep 06, 2016 18.36 18.48 18.36 18.44 10,428 +0.05(+0.30%)
Sep 02, 2016 18.36 18.39 18.39 18.39 2,558 -0.00(-0.02%)
Sep 01, 2016 18.39 18.39 18.39 18.39 1,333 +0.04(+0.23%)
Aug 31, 2016 18.35 18.36 18.35 18.35 724 -0.03(-0.17%)
Aug 30, 2016 18.37 18.39 18.37 18.38 1,058 -0.02(-0.08%)
Aug 29, 2016 18.39 18.39 18.39 18.39 1,998 +0.05(+0.26%)
Aug 26, 2016 18.46 18.47 18.35 18.35 1,235 -0.14(-0.78%)
Aug 24, 2016 18.49 18.49 18.49 18.49 2,051 -0.07(-0.36%)
Aug 23, 2016 18.56 18.58 18.56 18.56 2,476 -0.00(-0.01%)
Aug 22, 2016 18.56 18.56 18.54 18.56 2,959 +0.03(+0.18%)
Aug 19, 2016 18.53 18.53 18.53 18.53 475 -0.09(-0.50%)
Aug 18, 2016 18.62 18.62 18.62 18.62 317 +0.01(+0.05%)
Aug 17, 2016 18.61 18.61 18.61 18.61 1,504 +0.01(+0.03%)
Aug 16, 2016 18.66 18.66 18.60 18.60 325 +0.02(+0.08%)
Aug 15, 2016 18.57 18.61 18.57 18.59 20,042 +0.04(+0.21%)
Aug 12, 2016 18.58 18.58 18.55 18.55 1,657 -0.02(-0.08%)
Aug 11, 2016 18.57 18.57 18.57 18.57 132 +0.02(+0.08%)
Aug 10, 2016 18.56 18.56 18.55 18.55 1,662 +0.08(+0.42%)
Aug 09, 2016 18.45 18.47 18.45 18.47 547 +0.06(+0.34%)
Aug 08, 2016 18.41 18.41 18.41 18.41 255 -0.06(-0.32%)
Aug 05, 2016 18.44 18.47 18.42 18.47 583 -0.04(-0.19%)
Aug 03, 2016 18.49 18.51 18.49 18.50 71 -0.01(-0.04%)
Aug 02, 2016 18.49 18.53 18.49 18.51 1,453 -0.04(-0.21%)
Aug 01, 2016 18.56 18.56 18.55 18.55 644 -0.01(-0.03%)
Jul 29, 2016 18.49 18.57 18.49 18.56 2,801 +0.13(+0.72%)
Jul 28, 2016 18.43 18.43 18.42 18.42 525 +0.04(+0.21%)
Jul 27, 2016 18.39 18.39 18.39 18.39 244 +0.05(+0.30%)
Jul 26, 2016 18.33 18.33 18.33 18.33 258 +0.00(+0.00%)
Jul 25, 2016 18.32 18.33 18.32 18.33 1,778 -0.04(-0.21%)
Jul 22, 2016 18.38 18.40 18.37 18.37 10,117 -0.04(-0.21%)
Jul 21, 2016 18.37 18.41 18.37 18.41 2,818 +0.13(+0.72%)
Jul 20, 2016 18.26 18.34 18.26 18.28 3,115 +0.05(+0.26%)
Jul 19, 2016 18.23 18.26 18.23 18.23 5,679 +0.07(+0.39%)
Jul 18, 2016 18.16 18.17 18.15 18.16 674 -0.09(-0.50%)
Jul 15, 2016 18.25 18.25 18.25 18.25 409 -0.06(-0.31%)
Jul 13, 2016 18.26 18.31 18.26 18.31 65 +0.09(+0.51%)
Jul 12, 2016 18.28 18.28 18.21 18.21 530 +0.02(+0.09%)
Jul 11, 2016 18.22 18.26 18.20 18.20 4,126 -0.06(-0.31%)
Jul 08, 2016 18.22 18.25 18.21 18.25 2,951 +0.02(+0.12%)
Jul 07, 2016 18.21 18.25 18.21 18.23 5,471 +0.06(+0.36%)
Jul 06, 2016 18.17 18.22 18.14 18.17 3,055 -0.09(-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.