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 (%)
Jun 30, 2016 18.27 18.25 18.25 18.25 644 -0.02(-0.09%)
Jun 29, 2016 18.23 18.27 18.23 18.27 841 +0.12(+0.64%)
Jun 28, 2016 18.15 18.15 18.15 18.15 654 -0.10(-0.57%)
Jun 27, 2016 18.23 18.23 18.23 18.25 789 -0.06(-0.33%)
Jun 24, 2016 18.32 18.34 18.31 18.31 2,768 -0.15(-0.80%)
Jun 23, 2016 18.45 18.46 18.45 18.46 2,411 +0.03(+0.17%)
Jun 22, 2016 18.43 18.43 18.43 18.43 215 +0.02(+0.08%)
Jun 21, 2016 18.41 18.41 18.41 18.41 1,198 -0.02(-0.08%)
Jun 20, 2016 18.44 18.44 18.43 18.43 1,717 +0.06(+0.34%)
Jun 17, 2016 18.34 18.37 18.34 18.37 2,469 -0.02(-0.08%)
Jun 16, 2016 18.38 18.40 18.38 18.38 698 -0.04(-0.23%)
Jun 15, 2016 18.41 18.42 18.41 18.42 258 +0.11(+0.62%)
Jun 14, 2016 18.30 18.31 18.30 18.31 783 -0.02(-0.08%)
Jun 13, 2016 18.27 18.34 18.27 18.33 2,865 -0.00(-0.01%)
Jun 10, 2016 18.37 18.37 18.32 18.33 517 -0.14(-0.78%)
Jun 09, 2016 18.41 18.47 18.40 18.47 12,272 +0.04(+0.24%)
Jun 08, 2016 18.42 18.49 18.42 18.43 2,761 -0.08(-0.42%)
Jun 07, 2016 18.45 18.51 18.44 18.51 1,320 -0.02(-0.08%)
Jun 06, 2016 18.53 18.53 18.52 18.52 1,527 +0.03(+0.17%)
Jun 03, 2016 18.47 18.51 18.47 18.49 6,224 +0.04(+0.21%)
Jun 02, 2016 18.39 18.45 18.38 18.45 4,146 +0.07(+0.38%)
Jun 01, 2016 18.42 18.44 18.38 18.38 680 -0.02(-0.13%)
May 31, 2016 18.38 18.41 18.38 18.41 2,426 +0.00(+0.00%)
May 27, 2016 18.42 18.41 18.41 18.41 5,680 -0.07(-0.38%)
May 26, 2016 18.46 18.47 18.46 18.47 21,614 +0.06(+0.34%)
May 25, 2016 18.41 18.42 18.41 18.41 8,107 +0.03(+0.17%)
May 24, 2016 18.36 18.42 18.36 18.38 1,387 -0.02(-0.08%)
May 23, 2016 18.38 18.40 18.38 18.40 961 +0.02(+0.08%)
May 20, 2016 18.38 18.41 18.36 18.38 5,725 -0.01(-0.04%)
May 19, 2016 18.36 18.42 18.36 18.39 17,329 +0.05(+0.30%)
May 18, 2016 18.41 18.41 18.30 18.34 1,654 -0.12(-0.63%)
May 17, 2016 18.43 18.46 18.43 18.45 2,969 +0.05(+0.25%)
May 16, 2016 18.41 18.41 18.41 18.41 2,040 -0.09(-0.50%)
May 13, 2016 18.46 18.51 18.46 18.50 868 -0.04(-0.21%)
May 12, 2016 18.54 18.54 18.54 18.54 259 +0.05(+0.25%)
May 11, 2016 18.52 18.60 18.49 18.49 6,796 +0.03(+0.16%)
May 10, 2016 18.44 18.46 18.44 18.46 1,382 -0.01(-0.07%)
May 09, 2016 18.49 18.49 18.47 18.47 1,563 -0.03(-0.16%)
May 06, 2016 18.47 18.50 18.47 18.50 739 +0.03(+0.16%)
May 05, 2016 18.47 18.48 18.47 18.47 1,719 +0.05(+0.29%)
May 04, 2016 18.38 18.42 18.38 18.42 5,725 -0.17(-0.92%)
May 03, 2016 18.61 18.61 18.52 18.59 3,166 -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.