Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.82 -0.02 (-0.09%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 19.73 19.73 19.73 2 -0.13(-0.65%)
May 25, 2018 19.86 19.86 19.86 3 -0.03(-0.13%)
May 21, 2018 19.88 19.88 19.88 4 +0.00(+0.00%)
May 18, 2018 19.83 19.88 19.83 19.88 2,719 +0.03(+0.15%)
May 16, 2018 19.85 19.85 19.85 70 +0.01(+0.06%)
May 15, 2018 19.83 19.84 19.83 19.84 787 +0.00(+0.00%)
May 14, 2018 19.89 19.89 19.84 19.84 1,393 -0.06(-0.31%)
May 10, 2018 19.90 19.90 19.90 30 +0.03(+0.15%)
May 09, 2018 19.87 19.87 19.87 19.87 1,216 +0.01(+0.05%)
May 07, 2018 19.86 19.86 19.86 64 +0.05(+0.24%)
May 04, 2018 19.88 19.91 19.81 19.81 1,338 -0.06(-0.29%)
May 02, 2018 19.87 19.87 19.87 14 -0.12(-0.59%)
Apr 27, 2018 19.99 19.99 19.99 189 -0.04(-0.22%)
Apr 26, 2018 20.03 20.03 20.03 20.03 324 -0.03(-0.15%)
Apr 25, 2018 20.06 20.06 20.06 20.06 1,063 -0.04(-0.21%)
Apr 24, 2018 20.03 20.11 20.03 20.11 8,272 -0.04(-0.20%)
Apr 19, 2018 20.14 20.14 20.14 60 +0.13(+0.65%)
Apr 16, 2018 20.01 20.01 20.01 26 +0.02(+0.09%)
Apr 12, 2018 20.00 20.00 20.00 62 -0.01(-0.04%)
Apr 11, 2018 19.96 20.00 19.96 20.00 647 +0.09(+0.44%)
Apr 10, 2018 19.90 19.95 19.90 19.92 1,182 +0.07(+0.38%)
Apr 09, 2018 19.86 19.86 19.84 19.84 360 -0.09(-0.44%)
Apr 05, 2018 19.93 19.93 19.93 54 +0.10(+0.52%)
Apr 02, 2018 19.82 19.82 19.82 22 -0.05(-0.25%)
Mar 29, 2018 19.88 19.88 19.88 0 -0.00(-0.02%)
Mar 28, 2018 19.79 19.88 19.79 19.88 605 -0.02(-0.10%)
Mar 27, 2018 19.90 19.90 19.90 19.90 249 +0.03(+0.14%)
Mar 26, 2018 19.79 19.89 19.79 19.87 1,186 +0.29(+1.47%)
Mar 23, 2018 19.64 19.69 19.59 19.59 2,922 -0.03(-0.17%)
Mar 22, 2018 19.62 19.62 19.62 19.62 353 +0.01(+0.05%)
Mar 21, 2018 19.61 19.61 19.61 19.61 156 +0.02(+0.12%)
Mar 20, 2018 19.64 19.64 19.59 19.59 515 -0.02(-0.08%)
Mar 19, 2018 19.60 19.60 19.60 19.60 215 -0.04(-0.21%)
Mar 16, 2018 19.64 19.64 19.64 19.64 784 -0.00(-0.02%)
Mar 15, 2018 19.65 19.65 19.65 19.65 120 -0.07(-0.38%)
Mar 14, 2018 19.74 19.74 19.72 19.72 244 +0.06(+0.30%)
Mar 12, 2018 19.66 19.66 19.66 3 +0.10(+0.51%)
Mar 09, 2018 19.52 19.59 19.52 19.56 1,047 -0.03(-0.16%)
Mar 07, 2018 19.59 19.59 19.59 25 +0.02(+0.11%)
Mar 06, 2018 19.60 19.60 19.57 19.57 365 +0.05(+0.26%)
Mar 02, 2018 19.52 19.52 19.52 50 +0.01(+0.06%)
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.