Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.10 -0.02 (-0.09%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 20.29 20.29 20.29 20.29 2 -0.01(-0.07%)
Jul 30, 2019 20.30 20.30 20.30 20.30 6 +0.01(+0.04%)
Jul 29, 2019 20.27 20.29 20.27 20.29 194 -0.03(-0.15%)
Jul 26, 2019 20.28 20.33 20.27 20.33 889 +0.05(+0.24%)
Jul 25, 2019 20.25 20.28 20.25 20.28 335 +0.03(+0.13%)
Jul 24, 2019 20.25 20.25 20.25 20.25 10 +0.01(+0.04%)
Jul 23, 2019 20.24 20.24 20.24 20.24 136 +0.00(+0.00%)
Jul 22, 2019 20.24 20.24 20.24 20.24 51 +0.00(+0.00%)
Jul 19, 2019 20.24 20.24 20.24 20.24 111 -0.02(-0.09%)
Jul 18, 2019 20.28 20.28 20.26 20.26 576 +0.00(+0.00%)
Jul 17, 2019 20.23 20.26 20.23 20.26 827 -0.02(-0.11%)
Jul 16, 2019 20.28 20.28 20.28 20.28 18 +0.00(+0.00%)
Jul 15, 2019 20.33 20.33 20.23 20.28 951 +0.02(+0.09%)
Jul 12, 2019 20.26 20.26 20.26 20.26 111 -0.05(-0.24%)
Jul 11, 2019 20.31 20.31 20.31 20.31 4 +0.07(+0.33%)
Jul 10, 2019 20.24 20.24 20.24 20.24 3 +0.02(+0.09%)
Jul 09, 2019 20.23 20.23 20.23 20.23 21 +0.02(+0.11%)
Jul 08, 2019 20.27 20.27 20.20 20.20 327 -0.03(-0.13%)
Jul 05, 2019 20.23 20.23 20.23 20.23 111 +0.03(+0.13%)
Jul 03, 2019 20.13 20.20 20.13 20.20 333 +0.00(+0.00%)
Jul 02, 2019 20.29 20.29 20.20 20.20 1,161 -0.07(-0.36%)
Jul 01, 2019 20.28 20.28 20.28 20.28 4 +0.00(+0.01%)
Jun 28, 2019 20.20 20.27 20.20 20.27 891 +0.05(+0.24%)
Jun 27, 2019 20.22 20.22 20.22 20.22 3 +0.02(+0.11%)
Jun 26, 2019 20.20 20.20 20.20 20.20 2 +0.01(+0.07%)
Jun 25, 2019 20.19 20.19 20.19 20.19 2 -0.04(-0.18%)
Jun 24, 2019 20.27 20.27 20.22 20.22 227 -0.06(-0.29%)
Jun 21, 2019 20.28 20.28 20.28 20.28 111 +0.03(+0.16%)
Jun 20, 2019 20.33 20.33 20.23 20.25 2,789 +0.04(+0.20%)
Jun 19, 2019 20.16 20.21 20.16 20.21 4,985 +0.14(+0.72%)
Jun 18, 2019 20.10 20.10 20.04 20.07 1,228 +0.03(+0.13%)
Jun 17, 2019 20.04 20.04 20.04 20.04 429 +0.05(+0.27%)
Jun 14, 2019 20.04 20.04 19.99 19.99 2,006 -0.07(-0.36%)
Jun 13, 2019 20.06 20.06 20.06 20.06 580 +0.01(+0.04%)
Jun 12, 2019 20.01 20.07 20.01 20.05 2,082 +0.00(+0.00%)
Jun 11, 2019 20.02 20.05 20.02 20.05 337 +0.09(+0.47%)
Jun 10, 2019 19.96 19.96 19.96 19.96 39 -0.06(-0.29%)
Jun 07, 2019 20.04 20.04 20.01 20.01 2,563 +0.03(+0.13%)
Jun 06, 2019 19.99 19.99 19.99 19.99 115 +0.02(+0.09%)
Jun 05, 2019 19.97 19.97 19.97 19.97 64 -0.05(-0.25%)
Jun 04, 2019 20.02 20.02 20.02 20.02 171 +0.05(+0.25%)
Jun 03, 2019 20.00 20.00 19.92 19.97 1,976 -0.04(-0.20%)
May 31, 2019 20.01 20.01 20.01 20.01 447 +0.00(+0.00%)
May 30, 2019 20.01 20.01 20.01 20.01 581 -0.02(-0.09%)
May 29, 2019 20.03 20.03 20.02 20.03 452 +0.04(+0.22%)
May 28, 2019 19.98 19.98 19.98 2 +0.00(+0.00%)
May 24, 2019 19.98 19.98 19.98 19.98 111 +0.00(+0.01%)
May 23, 2019 19.99 19.99 19.98 19.98 558 +0.02(+0.10%)
May 22, 2019 20.01 20.01 19.96 19.96 148 +0.01(+0.04%)
May 21, 2019 19.95 19.95 19.95 19.95 171 +0.05(+0.27%)
May 20, 2019 19.90 19.90 19.90 19.90 2 -0.01(-0.07%)
May 17, 2019 19.86 19.91 19.86 19.91 2,239 -0.04(-0.18%)
May 16, 2019 19.95 19.95 19.95 19.95 8 -0.03(-0.16%)
May 15, 2019 19.95 19.98 19.95 19.98 1,024 +0.02(+0.09%)
May 14, 2019 19.96 19.96 19.96 19.96 38 +0.07(+0.36%)
May 13, 2019 19.83 19.93 19.83 19.89 738 -0.20(-1.00%)
May 10, 2019 20.09 20.09 20.09 20.09 111 -0.03(-0.13%)
May 09, 2019 20.12 20.12 20.05 20.11 643 -0.06(-0.29%)
May 08, 2019 20.22 20.22 20.13 20.17 530 -0.14(-0.68%)
May 07, 2019 20.29 20.31 20.29 20.31 475 -0.03(-0.13%)
May 06, 2019 20.34 20.34 20.34 20.34 4 -0.07(-0.33%)
May 03, 2019 20.41 20.41 20.41 20.41 111 -0.01(-0.07%)
May 02, 2019 20.42 20.42 20.42 20.42 13 -0.02(-0.09%)
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.