Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.43 +0.09 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.67 23.72 23.66 23.69 1,781 +0.06(+0.24%)
Sep 29, 2016 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
Sep 28, 2016 23.63 23.63 23.63 23.63 423 -0.07(-0.30%)
Sep 27, 2016 23.70 23.70 23.70 23.70 398 +0.01(+0.04%)
Sep 23, 2016 23.65 23.69 23.65 23.69 76 +0.00(+0.01%)
Sep 22, 2016 23.72 23.72 23.68 23.69 952 -0.02(-0.08%)
Sep 20, 2016 23.73 23.74 23.67 23.70 2 -0.12(-0.49%)
Sep 19, 2016 23.86 23.86 23.81 23.82 1,606 -0.04(-0.16%)
Sep 16, 2016 23.86 23.86 23.86 23.86 120 +0.18(+0.74%)
Sep 15, 2016 23.66 23.71 23.66 23.68 903 +0.02(+0.10%)
Sep 14, 2016 23.66 23.66 23.66 23.66 161 +0.11(+0.48%)
Sep 13, 2016 23.55 23.55 23.55 23.55 100 +0.02(+0.08%)
Sep 12, 2016 23.57 23.57 23.50 23.53 1,667 +0.02(+0.09%)
Sep 09, 2016 23.53 23.53 23.51 23.51 351 -0.07(-0.30%)
Sep 08, 2016 23.63 23.63 23.58 23.58 675 -0.06(-0.25%)
Sep 07, 2016 23.66 23.67 23.64 23.64 2,620 +0.05(+0.21%)
Sep 06, 2016 23.49 23.64 23.49 23.59 8,152 +0.07(+0.30%)
Sep 02, 2016 23.49 23.52 23.52 23.52 2,000 -0.00(-0.02%)
Sep 01, 2016 23.52 23.53 23.52 23.52 1,042 +0.00(+0.02%)
Aug 31, 2016 23.53 23.53 23.52 23.52 565 -0.04(-0.17%)
Aug 30, 2016 23.55 23.57 23.55 23.56 826 -0.02(-0.08%)
Aug 29, 2016 23.58 23.58 23.57 23.58 1,559 +0.06(+0.26%)
Aug 26, 2016 23.67 23.68 23.52 23.52 964 -0.18(-0.78%)
Aug 24, 2016 23.70 23.70 23.70 23.70 1,600 -0.09(-0.36%)
Aug 23, 2016 23.79 23.82 23.79 23.79 1,932 -0.00(-0.01%)
Aug 22, 2016 23.79 23.79 23.77 23.79 2,309 +0.04(+0.18%)
Aug 19, 2016 23.75 23.75 23.75 23.75 371 -0.12(-0.50%)
Aug 18, 2016 23.87 23.87 23.87 23.87 248 +0.01(+0.05%)
Aug 17, 2016 23.86 23.86 23.86 23.86 1,174 +0.01(+0.03%)
Aug 16, 2016 23.92 23.92 23.85 23.85 254 +0.02(+0.08%)
Aug 15, 2016 23.81 23.86 23.81 23.83 15,635 +0.05(+0.21%)
Aug 12, 2016 23.82 23.82 23.78 23.78 1,293 -0.02(-0.08%)
Aug 11, 2016 23.80 23.80 23.80 23.80 103 +0.02(+0.08%)
Aug 10, 2016 23.79 23.79 23.78 23.78 1,297 +0.10(+0.42%)
Aug 09, 2016 23.65 23.68 23.65 23.68 427 +0.08(+0.34%)
Aug 08, 2016 23.60 23.60 23.60 23.60 199 -0.07(-0.32%)
Aug 05, 2016 23.64 23.68 23.61 23.68 455 -0.04(-0.19%)
Aug 03, 2016 23.70 23.73 23.70 23.72 56 -0.01(-0.04%)
Aug 02, 2016 23.70 23.76 23.70 23.73 1,134 -0.05(-0.21%)
Aug 01, 2016 23.79 23.79 23.78 23.78 503 -0.06(-0.25%)
Jul 29, 2016 23.76 23.86 23.76 23.84 2,181 +0.17(+0.72%)
Jul 28, 2016 23.67 23.67 23.67 23.67 409 +0.05(+0.21%)
Jul 27, 2016 23.62 23.62 23.62 23.62 190 +0.07(+0.30%)
Jul 26, 2016 23.55 23.55 23.55 23.55 201 +0.00(+0.00%)
Jul 25, 2016 23.54 23.55 23.54 23.55 1,384 -0.05(-0.21%)
Jul 22, 2016 23.61 23.64 23.60 23.60 7,875 -0.05(-0.21%)
Jul 21, 2016 23.60 23.65 23.60 23.65 2,194 +0.17(+0.72%)
Jul 20, 2016 23.46 23.56 23.46 23.48 2,425 +0.06(+0.26%)
Jul 19, 2016 23.42 23.46 23.42 23.42 4,421 +0.09(+0.39%)
Jul 18, 2016 23.33 23.34 23.32 23.33 525 -0.12(-0.50%)
Jul 15, 2016 23.45 23.45 23.45 23.45 319 -0.07(-0.31%)
Jul 13, 2016 23.46 23.52 23.46 23.52 51 +0.12(+0.51%)
Jul 12, 2016 23.48 23.48 23.40 23.40 413 +0.02(+0.09%)
Jul 11, 2016 23.41 23.46 23.38 23.38 3,212 -0.07(-0.31%)
Jul 08, 2016 23.41 23.45 23.40 23.45 2,297 +0.03(+0.12%)
Jul 07, 2016 23.40 23.44 23.40 23.42 4,259 +0.08(+0.36%)
Jul 06, 2016 23.34 23.41 23.31 23.34 2,378 -0.12(-0.51%)
Jul 05, 2016 23.46 23.46 23.45 23.46 2,748 -0.05(-0.21%)
Jun 30, 2016 23.53 23.51 23.51 23.51 500 -0.02(-0.09%)
Jun 29, 2016 23.48 23.53 23.48 23.53 653 +0.15(+0.64%)
Jun 28, 2016 23.38 23.38 23.38 23.38 508 -0.13(-0.57%)
Jun 27, 2016 23.49 23.49 23.49 23.51 613 -0.08(-0.33%)
Jun 24, 2016 23.60 23.63 23.59 23.59 2,149 -0.19(-0.80%)
Jun 23, 2016 23.77 23.78 23.77 23.78 1,872 +0.04(+0.17%)
Jun 22, 2016 23.74 23.74 23.74 23.74 167 +0.02(+0.08%)
Jun 21, 2016 23.71 23.72 23.71 23.72 930 -0.02(-0.08%)
Jun 20, 2016 23.75 23.75 23.74 23.74 1,333 +0.08(+0.34%)
Jun 17, 2016 23.62 23.66 23.62 23.66 1,917 -0.02(-0.08%)
Jun 16, 2016 23.68 23.71 23.68 23.68 542 -0.06(-0.23%)
Jun 15, 2016 23.72 23.74 23.72 23.74 201 +0.15(+0.62%)
Jun 14, 2016 23.58 23.59 23.57 23.59 608 -0.02(-0.08%)
Jun 13, 2016 23.53 23.62 23.53 23.61 2,224 -0.00(-0.01%)
Jun 10, 2016 23.67 23.67 23.60 23.61 402 -0.19(-0.78%)
Jun 09, 2016 23.71 23.80 23.70 23.80 9,527 +0.06(+0.24%)
Jun 08, 2016 23.73 23.82 23.73 23.74 2,144 -0.10(-0.42%)
Jun 07, 2016 23.76 23.84 23.75 23.84 1,025 -0.02(-0.08%)
Jun 06, 2016 23.87 23.87 23.86 23.86 1,186 +0.04(+0.17%)
Jun 03, 2016 23.79 23.84 23.79 23.82 4,832 +0.05(+0.21%)
Jun 02, 2016 23.69 23.77 23.68 23.77 3,219 +0.09(+0.38%)
Jun 01, 2016 23.73 23.75 23.68 23.68 528 -0.08(-0.34%)
May 31, 2016 23.73 23.76 23.73 23.76 1,880 +0.00(+0.00%)
May 27, 2016 23.78 23.76 23.76 23.76 4,400 -0.09(-0.38%)
May 26, 2016 23.83 23.85 23.83 23.85 16,743 +0.08(+0.34%)
May 25, 2016 23.76 23.78 23.76 23.77 6,280 +0.04(+0.17%)
May 24, 2016 23.70 23.78 23.70 23.73 1,075 -0.02(-0.08%)
May 23, 2016 23.73 23.75 23.73 23.75 745 +0.02(+0.08%)
May 20, 2016 23.73 23.76 23.70 23.73 4,435 -0.01(-0.04%)
May 19, 2016 23.70 23.78 23.70 23.74 13,424 +0.07(+0.30%)
May 18, 2016 23.76 23.76 23.63 23.67 1,282 -0.15(-0.63%)
May 17, 2016 23.79 23.83 23.79 23.82 2,300 +0.06(+0.25%)
May 16, 2016 23.77 23.77 23.76 23.76 1,581 -0.12(-0.50%)
May 13, 2016 23.83 23.90 23.83 23.88 673 -0.05(-0.21%)
May 12, 2016 23.93 23.93 23.93 23.93 201 +0.06(+0.25%)
May 11, 2016 23.91 24.02 23.87 23.87 5,265 +0.04(+0.16%)
May 10, 2016 23.81 23.83 23.81 23.83 1,071 -0.02(-0.07%)
May 09, 2016 23.87 23.87 23.85 23.85 1,211 -0.04(-0.16%)
May 06, 2016 23.85 23.89 23.84 23.89 573 +0.04(+0.16%)
May 05, 2016 23.84 23.86 23.84 23.85 1,332 +0.07(+0.29%)
May 04, 2016 23.73 23.78 23.73 23.78 4,435 -0.22(-0.92%)
May 03, 2016 24.02 24.02 23.91 24.00 2,453 -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.