Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 20.34 20.37 20.27 20.35 7,162 +0.04(+0.20%)
Aug 28, 2020 20.29 20.34 20.27 20.31 9,608 +0.06(+0.31%)
Aug 27, 2020 20.18 20.29 20.18 20.25 5,600 +0.00(+0.00%)
Aug 26, 2020 20.25 20.25 20.19 20.25 5,289 +0.01(+0.04%)
Aug 25, 2020 20.21 20.25 20.18 20.24 7,140 -0.02(-0.09%)
Aug 24, 2020 20.24 20.26 20.23 20.26 6,338 +0.10(+0.49%)
Aug 21, 2020 20.21 20.23 20.15 20.16 2,904 -0.06(-0.31%)
Aug 20, 2020 20.21 20.23 20.14 20.22 2,179 +0.00(+0.00%)
Aug 19, 2020 20.16 20.24 20.16 20.22 2,965 +0.05(+0.27%)
Aug 18, 2020 20.22 20.23 20.15 20.17 8,327 +0.04(+0.18%)
Aug 17, 2020 20.12 20.15 20.12 20.13 7,561 +0.01(+0.04%)
Aug 14, 2020 20.14 20.14 20.12 20.12 2,457 -0.08(-0.41%)
Aug 13, 2020 20.09 20.21 20.09 20.20 16,146 +0.16(+0.77%)
Aug 12, 2020 20.09 20.16 20.01 20.05 20,577 +0.00(+0.00%)
Aug 11, 2020 20.02 20.14 20.02 20.05 1,624 -0.04(-0.22%)
Aug 10, 2020 20.16 20.17 20.01 20.09 40,220 -0.07(-0.33%)
Aug 07, 2020 20.14 20.18 20.08 20.16 5,697 -0.06(-0.31%)
Aug 06, 2020 20.09 20.28 20.09 20.22 21,806 +0.13(+0.65%)
Aug 05, 2020 20.08 20.13 20.07 20.09 16,746 +0.04(+0.18%)
Aug 04, 2020 20.02 20.06 20.02 20.06 4,344 -0.04(-0.20%)
Aug 03, 2020 20.05 20.10 20.00 20.10 23,711 +0.10(+0.52%)
Jul 31, 2020 19.99 20.00 19.99 19.99 7,057 +0.00(+0.00%)
Jul 30, 2020 19.97 20.02 19.95 19.99 2,693 -0.00(-0.02%)
Jul 29, 2020 19.99 20.00 19.96 20.00 4,872 -0.00(-0.02%)
Jul 28, 2020 20.02 20.02 19.99 20.00 3,759 +0.03(+0.13%)
Jul 27, 2020 19.94 19.99 19.93 19.98 2,631 +0.02(+0.11%)
Jul 24, 2020 19.91 19.95 19.87 19.95 5,937 -0.02(-0.09%)
Jul 23, 2020 19.99 20.01 19.94 19.97 6,508 -0.08(-0.42%)
Jul 22, 2020 20.01 20.07 20.01 20.06 11,213 +0.08(+0.42%)
Jul 21, 2020 19.98 19.99 19.97 19.97 3,293 -0.02(-0.08%)
Jul 20, 2020 19.97 19.99 19.93 19.99 13,360 +0.04(+0.19%)
Jul 17, 2020 19.95 19.97 19.95 19.95 2,352 +0.02(+0.09%)
Jul 16, 2020 19.84 19.98 19.84 19.93 5,919 +0.02(+0.11%)
Jul 15, 2020 19.91 19.91 19.90 19.91 8,329 +0.01(+0.07%)
Jul 14, 2020 19.90 19.93 19.87 19.90 2,725 -0.02(-0.09%)
Jul 13, 2020 19.88 19.95 19.88 19.91 16,314 +0.05(+0.27%)
Jul 10, 2020 19.90 19.91 19.85 19.86 4,033 -0.08(-0.38%)
Jul 09, 2020 19.91 19.95 19.80 19.94 5,139 +0.03(+0.16%)
Jul 08, 2020 19.82 19.95 19.82 19.91 1,738 -0.07(-0.36%)
Jul 07, 2020 19.79 19.99 19.77 19.98 3,928 +0.12(+0.58%)
Jul 06, 2020 19.84 19.88 19.84 19.86 2,912 +0.07(+0.35%)
Jul 02, 2020 19.82 19.83 19.79 19.79 1,680 -0.10(-0.48%)
Jul 01, 2020 19.78 19.89 19.75 19.89 4,288 +0.10(+0.48%)
Jun 30, 2020 19.74 19.87 19.71 19.79 6,413 +0.05(+0.27%)
Jun 29, 2020 19.79 19.80 19.74 19.74 1,278 -0.05(-0.27%)
Jun 26, 2020 19.80 19.81 19.79 19.79 786 -0.02(-0.11%)
Jun 25, 2020 19.86 19.86 19.81 19.81 4,087 -0.01(-0.07%)
Jun 24, 2020 19.90 19.90 19.83 19.83 2,138 -0.06(-0.31%)
Jun 23, 2020 19.82 19.92 19.82 19.89 2,236 +0.07(+0.36%)
Jun 22, 2020 19.81 19.82 19.78 19.82 3,049 +0.02(+0.09%)
Jun 19, 2020 19.83 19.84 19.80 19.80 3,032 +0.02(+0.09%)
Jun 18, 2020 19.72 19.78 19.72 19.78 3,215 +0.08(+0.43%)
Jun 17, 2020 19.72 19.75 19.68 19.70 4,900 -0.08(-0.43%)
Jun 16, 2020 19.78 19.78 19.78 19.78 140 +0.06(+0.29%)
Jun 15, 2020 19.72 19.77 19.72 19.73 6,881 -0.06(-0.29%)
Jun 12, 2020 19.78 19.78 19.78 19.78 786 -0.03(-0.14%)
Jun 11, 2020 19.80 19.83 19.73 19.81 18,186 +0.08(+0.38%)
Jun 10, 2020 19.80 19.81 19.73 19.73 3,211 -0.02(-0.11%)
Jun 09, 2020 19.77 19.78 19.73 19.76 2,421 +0.03(+0.16%)
Jun 08, 2020 19.63 19.73 19.63 19.73 625 -0.00(-0.02%)
Jun 05, 2020 19.72 19.73 19.66 19.73 2,695 +0.08(+0.39%)
Jun 04, 2020 19.69 19.69 19.60 19.65 1,948 -0.11(-0.57%)
Jun 03, 2020 19.75 19.78 19.69 19.77 1,622 -0.02(-0.09%)
Jun 02, 2020 19.78 19.81 19.78 19.78 1,828 +0.15(+0.77%)
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.