Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.10 -0.02 (-0.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.76 19.77 19.72 19.73 688 +0.05(+0.26%)
Sep 27, 2019 19.72 19.74 19.68 19.68 1,215 -0.04(-0.21%)
Sep 26, 2019 19.74 19.77 19.72 19.72 1,448 -0.05(-0.25%)
Sep 25, 2019 19.77 19.77 19.77 19.77 602 -0.06(-0.28%)
Sep 24, 2019 19.81 19.83 19.81 19.83 343 +0.03(+0.14%)
Sep 23, 2019 19.82 19.82 19.80 19.80 1,425 -0.04(-0.21%)
Sep 20, 2019 19.84 19.84 19.84 19.84 110 -0.01(-0.05%)
Sep 19, 2019 19.87 19.87 19.85 19.85 1,194 -0.01(-0.07%)
Sep 18, 2019 19.86 19.86 19.86 19.86 41 +0.01(+0.07%)
Sep 17, 2019 19.89 19.89 19.85 19.85 444 -0.11(-0.57%)
Sep 16, 2019 19.97 19.97 19.95 19.96 1,940 +0.02(+0.11%)
Sep 13, 2019 19.89 19.97 19.89 19.94 2,210 +0.10(+0.50%)
Sep 12, 2019 19.86 19.86 19.84 19.84 160 +0.09(+0.44%)
Sep 11, 2019 19.75 19.75 19.75 19.75 93 -0.02(-0.11%)
Sep 10, 2019 19.72 19.78 19.71 19.78 4,060 +0.03(+0.14%)
Sep 09, 2019 19.79 19.79 19.75 19.75 708 -0.04(-0.18%)
Sep 06, 2019 19.80 19.82 19.76 19.79 3,315 +0.08(+0.39%)
Sep 05, 2019 19.75 19.75 19.71 19.71 316 +0.11(+0.58%)
Sep 04, 2019 19.62 19.62 19.60 19.60 186 +0.02(+0.09%)
Sep 03, 2019 19.58 19.58 19.58 19.58 295 -0.11(-0.57%)
Aug 30, 2019 19.75 19.75 19.69 19.69 665 +0.08(+0.41%)
Aug 29, 2019 19.66 19.66 19.61 19.61 556 -0.03(-0.14%)
Aug 28, 2019 19.69 19.69 19.63 19.63 113 +0.08(+0.39%)
Aug 27, 2019 19.51 19.56 19.51 19.56 178 -0.02(-0.12%)
Aug 26, 2019 19.68 19.68 19.54 19.58 14,953 -0.14(-0.69%)
Aug 23, 2019 19.83 19.83 19.71 19.72 997 -0.14(-0.68%)
Aug 22, 2019 19.84 19.85 19.84 19.85 434 +0.03(+0.16%)
Aug 21, 2019 19.82 19.82 19.82 19.82 102 -0.01(-0.07%)
Aug 20, 2019 19.87 19.87 19.83 19.83 906 -0.02(-0.11%)
Aug 19, 2019 19.87 19.87 19.86 19.86 963 -0.07(-0.36%)
Aug 16, 2019 19.87 19.93 19.87 19.93 332 +0.05(+0.27%)
Aug 15, 2019 19.86 19.87 19.80 19.87 2,899 -0.27(-1.34%)
Aug 14, 2019 20.14 20.14 20.14 20.14 102 +0.20(+1.02%)
Aug 13, 2019 19.83 19.94 19.83 19.94 2,865 +0.21(+1.05%)
Aug 12, 2019 19.75 19.75 19.73 19.73 494 -0.01(-0.05%)
Aug 09, 2019 19.75 19.75 19.73 19.74 554 -0.01(-0.05%)
Aug 08, 2019 19.69 19.75 19.69 19.75 2,696 -0.05(-0.25%)
Aug 07, 2019 19.78 19.82 19.78 19.80 406 +0.09(+0.43%)
Aug 06, 2019 19.72 19.72 19.72 19.72 488 +0.01(+0.05%)
Aug 05, 2019 19.72 19.72 19.71 19.71 2,423 -0.32(-1.61%)
Aug 02, 2019 20.03 20.03 20.03 20.03 110 -0.12(-0.57%)
Aug 01, 2019 20.29 20.29 20.14 20.14 533 -0.14(-0.71%)
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%)
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.