Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.32 +0.18 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.10 22.12 22.10 22.12 1,700 -0.03(-0.14%)
Dec 30, 2019 22.15 22.15 22.15 22.15 47 +0.04(+0.20%)
Dec 27, 2019 22.12 22.20 22.10 22.11 600 +0.07(+0.34%)
Dec 26, 2019 22.12 22.12 22.03 22.03 1,395 -0.09(-0.42%)
Dec 24, 2019 22.12 22.12 22.12 22.12 100 +0.00(+0.01%)
Dec 23, 2019 22.09 22.12 22.09 22.12 113 +0.01(+0.02%)
Dec 20, 2019 22.11 22.11 22.11 22.11 100 +0.03(+0.14%)
Dec 19, 2019 22.09 22.09 22.09 22.09 2 -0.05(-0.25%)
Dec 18, 2019 22.25 22.25 22.14 22.14 113 -0.06(-0.27%)
Dec 17, 2019 22.21 22.21 22.20 22.20 405 +0.10(+0.45%)
Dec 16, 2019 22.10 22.11 22.10 22.10 718 -0.13(-0.61%)
Dec 13, 2019 22.32 22.32 22.23 22.23 1,400 +0.11(+0.52%)
Dec 12, 2019 22.00 22.12 22.00 22.12 503 +0.13(+0.57%)
Dec 11, 2019 22.00 22.00 22.00 22.00 6 +0.02(+0.09%)
Dec 10, 2019 21.98 21.98 21.98 21.98 7 -0.02(-0.11%)
Dec 09, 2019 22.00 22.00 22.00 22.00 238 -0.00(-0.02%)
Dec 06, 2019 22.00 22.00 22.00 22.00 200 +0.00(+0.00%)
Dec 05, 2019 22.05 22.06 22.00 22.00 2,070 +0.13(+0.58%)
Dec 04, 2019 21.90 21.90 21.88 21.88 344 +0.01(+0.03%)
Dec 03, 2019 21.87 21.87 21.87 21.87 196 -0.08(-0.39%)
Dec 02, 2019 22.03 22.04 21.95 21.95 1,449 -0.20(-0.88%)
Nov 29, 2019 22.15 22.15 22.15 22.15 700 +0.02(+0.09%)
Nov 27, 2019 22.10 22.13 22.10 22.13 200 +0.07(+0.34%)
Nov 26, 2019 22.05 22.05 22.05 22.05 8 +0.06(+0.27%)
Nov 25, 2019 22.00 22.00 22.00 22.00 28 +0.01(+0.02%)
Nov 22, 2019 22.02 22.02 21.99 21.99 500 +0.01(+0.05%)
Nov 21, 2019 21.94 21.98 21.94 21.98 2,002 +0.06(+0.27%)
Nov 20, 2019 21.91 21.92 21.91 21.92 486 -0.05(-0.23%)
Nov 19, 2019 21.97 21.97 21.97 21.97 3 -0.06(-0.27%)
Nov 18, 2019 22.03 22.03 22.03 22.03 6 +0.00(+0.00%)
Nov 15, 2019 22.03 22.03 22.03 22.03 100 +0.06(+0.27%)
Nov 14, 2019 21.89 21.97 21.89 21.97 438 -0.01(-0.02%)
Nov 13, 2019 21.98 21.98 21.98 21.98 91 -0.04(-0.16%)
Nov 12, 2019 22.01 22.01 22.00 22.01 403 +0.01(+0.02%)
Nov 11, 2019 22.00 22.00 22.00 22.00 6 -0.12(-0.54%)
Nov 08, 2019 22.06 22.18 22.06 22.12 700 -0.00(-0.02%)
Nov 07, 2019 22.05 22.13 22.05 22.13 201 +0.15(+0.71%)
Nov 06, 2019 21.98 21.98 21.98 21.98 174 +0.01(+0.05%)
Nov 05, 2019 21.95 22.00 21.95 21.96 619 +0.08(+0.37%)
Nov 04, 2019 21.89 21.95 21.89 21.89 2,043 +0.01(+0.05%)
Nov 01, 2019 21.88 21.88 21.88 21.88 500 -0.07(-0.34%)
Oct 31, 2019 21.95 21.95 21.95 21.95 84 +0.01(+0.05%)
Oct 30, 2019 22.00 22.00 21.94 21.94 1,445 +0.02(+0.07%)
Oct 29, 2019 21.97 21.99 21.93 21.93 1,204 -0.01(-0.05%)
Oct 28, 2019 21.86 21.93 21.86 21.93 696 -0.01(-0.02%)
Oct 25, 2019 22.00 22.00 21.94 21.94 1,300 -0.03(-0.16%)
Oct 24, 2019 21.95 22.00 21.95 21.97 1,764 +0.04(+0.20%)
Oct 23, 2019 21.87 21.94 21.86 21.93 1,658 +0.03(+0.12%)
Oct 22, 2019 21.91 21.91 21.91 21.91 25 -0.02(-0.11%)
Oct 21, 2019 21.95 22.00 21.93 21.93 1,024 +0.05(+0.25%)
Oct 18, 2019 21.88 21.88 21.88 21.88 100 +0.00(+0.00%)
Oct 17, 2019 21.88 21.88 21.88 21.88 1 +0.05(+0.21%)
Oct 16, 2019 21.88 21.90 21.83 21.83 1,605 -0.05(-0.21%)
Oct 15, 2019 21.95 21.95 21.88 21.88 504 -0.10(-0.46%)
Oct 14, 2019 21.90 22.05 21.90 21.98 696 +0.12(+0.57%)
Oct 11, 2019 21.85 21.85 21.80 21.85 100 +0.11(+0.48%)
Oct 10, 2019 21.75 21.75 21.75 21.75 3 +0.10(+0.44%)
Oct 09, 2019 21.71 21.71 21.65 21.65 2,248 -0.02(-0.07%)
Oct 08, 2019 21.74 21.74 21.66 21.66 355 -0.11(-0.51%)
Oct 07, 2019 21.77 21.77 21.77 21.77 116 -0.04(-0.18%)
Oct 04, 2019 21.82 21.82 21.82 21.82 200 +0.08(+0.34%)
Oct 03, 2019 21.74 21.74 21.74 21.74 111 +0.06(+0.25%)
Oct 02, 2019 21.62 21.68 21.62 21.68 347 +0.03(+0.14%)
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.