Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.09 -0.11 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.40 22.40 22.40 22.40 400 +0.00(+0.00%)
May 30, 2019 22.40 22.40 22.40 22.40 519 -0.02(-0.09%)
May 29, 2019 22.43 22.43 22.41 22.42 404 +0.05(+0.22%)
May 28, 2019 22.37 22.37 22.37 2 +0.00(+0.00%)
May 24, 2019 22.37 22.37 22.37 22.37 100 +0.00(+0.01%)
May 23, 2019 22.38 22.38 22.37 22.37 499 +0.02(+0.10%)
May 22, 2019 22.40 22.40 22.34 22.34 133 +0.01(+0.04%)
May 21, 2019 22.33 22.34 22.33 22.34 153 +0.06(+0.27%)
May 20, 2019 22.27 22.27 22.27 22.27 2 -0.02(-0.07%)
May 17, 2019 22.24 22.29 22.24 22.29 2,000 -0.04(-0.18%)
May 16, 2019 22.33 22.33 22.33 22.33 8 -0.03(-0.16%)
May 15, 2019 22.34 22.36 22.34 22.36 915 +0.02(+0.09%)
May 14, 2019 22.34 22.34 22.34 22.34 34 +0.08(+0.36%)
May 13, 2019 22.20 22.32 22.20 22.27 660 -0.22(-1.00%)
May 10, 2019 22.49 22.49 22.49 22.49 100 -0.03(-0.13%)
May 09, 2019 22.53 22.53 22.45 22.52 575 -0.07(-0.29%)
May 08, 2019 22.64 22.64 22.53 22.59 474 -0.15(-0.68%)
May 07, 2019 22.71 22.74 22.71 22.74 425 -0.03(-0.13%)
May 06, 2019 22.77 22.77 22.77 22.77 4 -0.07(-0.33%)
May 03, 2019 22.84 22.84 22.84 22.84 100 -0.02(-0.07%)
May 02, 2019 22.86 22.86 22.86 22.86 12 -0.02(-0.09%)
May 01, 2019 22.85 22.88 22.84 22.88 2,428 +0.04(+0.18%)
Apr 30, 2019 22.84 22.84 22.84 22.84 78 -0.00(-0.02%)
Apr 29, 2019 22.84 22.84 22.84 22.84 3 +0.04(+0.18%)
Apr 26, 2019 22.88 22.88 22.80 22.80 200 +0.00(+0.02%)
Apr 25, 2019 22.80 22.80 22.80 22.80 8 -0.01(-0.04%)
Apr 24, 2019 22.81 22.81 22.81 22.81 42 -0.18(-0.76%)
Apr 23, 2019 22.98 22.98 22.98 22.98 20 -0.00(-0.02%)
Apr 22, 2019 23.05 23.05 22.98 22.99 939 -0.03(-0.13%)
Apr 18, 2019 22.95 23.02 22.95 23.02 500 -0.01(-0.04%)
Apr 17, 2019 23.03 23.03 23.03 23.03 56 +0.02(+0.07%)
Apr 16, 2019 23.09 23.09 23.02 23.02 216 -0.09(-0.41%)
Apr 15, 2019 23.05 23.11 23.05 23.11 603 +0.09(+0.41%)
Apr 12, 2019 23.02 23.02 23.02 23.02 100 +0.04(+0.15%)
Apr 11, 2019 23.05 23.05 22.98 22.98 495 -0.09(-0.39%)
Apr 10, 2019 23.06 23.07 23.06 23.07 152 -0.01(-0.04%)
Apr 09, 2019 23.08 23.08 23.08 23.08 78 -0.01(-0.03%)
Apr 08, 2019 23.09 23.09 23.09 23.09 48 +0.04(+0.15%)
Apr 05, 2019 23.12 23.12 23.05 23.05 1,600 +0.02(+0.07%)
Apr 04, 2019 23.04 23.04 23.04 23.04 4 +0.02(+0.07%)
Apr 03, 2019 23.02 23.02 23.02 23.02 22 +0.00(+0.00%)
Apr 02, 2019 23.10 23.10 23.02 23.02 453 -0.05(-0.24%)
Apr 01, 2019 23.07 23.07 23.07 23.07 126 -0.03(-0.12%)
Mar 29, 2019 23.12 23.12 23.10 23.10 200 +0.09(+0.40%)
Mar 28, 2019 23.01 23.01 23.01 23.01 2 -0.09(-0.37%)
Mar 27, 2019 23.16 23.16 23.10 23.10 1,127 +0.02(+0.07%)
Mar 26, 2019 23.08 23.08 23.08 23.08 10 +0.00(+0.02%)
Mar 25, 2019 23.07 23.07 23.07 23.07 11 +0.02(+0.11%)
Mar 22, 2019 23.05 23.05 23.05 23.05 100 -0.12(-0.54%)
Mar 21, 2019 23.22 23.23 23.13 23.18 3,902 +0.00(+0.02%)
Mar 20, 2019 23.05 23.17 23.05 23.17 701 +0.18(+0.78%)
Mar 19, 2019 22.99 22.99 22.99 22.99 13 -0.04(-0.15%)
Mar 18, 2019 23.02 23.02 23.02 23.02 0 +0.02(+0.09%)
Mar 15, 2019 23.00 23.00 23.00 23.00 100 -0.01(-0.04%)
Mar 14, 2019 23.02 23.02 23.02 23.02 2 -0.02(-0.11%)
Mar 13, 2019 23.04 23.04 23.04 23.04 21 +0.00(+0.02%)
Mar 12, 2019 23.02 23.04 23.00 23.04 973 +0.03(+0.13%)
Mar 11, 2019 22.99 23.00 22.99 23.00 1,452 +0.08(+0.35%)
Mar 08, 2019 22.89 22.93 22.87 22.93 1,200 -0.02(-0.07%)
Mar 07, 2019 22.94 22.94 22.94 22.94 228 -0.06(-0.28%)
Mar 06, 2019 23.00 23.00 23.00 23.00 1 +0.02(+0.07%)
Mar 05, 2019 23.05 23.05 22.99 22.99 235 -0.05(-0.22%)
Mar 04, 2019 23.12 23.12 23.04 23.04 1,112 +0.02(+0.11%)
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.