Vaneck Chinaamc China Bond ETF (NY: CBON )

24.70 USD +0.14 (+0.57%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.67 23.72 23.66 23.69 1,781 +0.06(+0.24%)
Sep 29, 2016 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
Sep 28, 2016 23.63 23.63 23.63 23.63 423 -0.07(-0.30%)
Sep 27, 2016 23.70 23.70 23.70 23.70 398 +0.01(+0.04%)
Sep 23, 2016 23.65 23.69 23.65 23.69 76 +0.00(+0.01%)
Sep 22, 2016 23.72 23.72 23.68 23.69 952 -0.02(-0.08%)
Sep 20, 2016 23.73 23.74 23.67 23.70 2 -0.12(-0.49%)
Sep 19, 2016 23.86 23.86 23.81 23.82 1,606 -0.04(-0.16%)
Sep 16, 2016 23.86 23.86 23.86 23.86 120 +0.18(+0.74%)
Sep 15, 2016 23.66 23.71 23.66 23.68 903 +0.02(+0.10%)
Sep 14, 2016 23.66 23.66 23.66 23.66 161 +0.11(+0.48%)
Sep 13, 2016 23.55 23.55 23.55 23.55 100 +0.02(+0.08%)
Sep 12, 2016 23.57 23.57 23.50 23.53 1,667 +0.02(+0.09%)
Sep 09, 2016 23.53 23.53 23.51 23.51 351 -0.07(-0.30%)
Sep 08, 2016 23.63 23.63 23.58 23.58 675 -0.06(-0.25%)
Sep 07, 2016 23.66 23.67 23.64 23.64 2,620 +0.05(+0.21%)
Sep 06, 2016 23.49 23.64 23.49 23.59 8,152 +0.07(+0.30%)
Sep 02, 2016 23.49 23.52 23.52 23.52 2,000 -0.00(-0.02%)
Sep 01, 2016 23.52 23.53 23.52 23.52 1,042 +0.00(+0.02%)
Aug 31, 2016 23.53 23.53 23.52 23.52 565 -0.04(-0.17%)
Aug 30, 2016 23.55 23.57 23.55 23.56 826 -0.02(-0.08%)
Aug 29, 2016 23.58 23.58 23.57 23.58 1,559 +0.06(+0.26%)
Aug 26, 2016 23.67 23.68 23.52 23.52 964 -0.18(-0.78%)
Aug 24, 2016 23.70 23.70 23.70 23.70 1,600 -0.09(-0.36%)
Aug 23, 2016 23.79 23.82 23.79 23.79 1,932 -0.00(-0.01%)
Aug 22, 2016 23.79 23.79 23.77 23.79 2,309 +0.04(+0.18%)
Aug 19, 2016 23.75 23.75 23.75 23.75 371 -0.12(-0.50%)
Aug 18, 2016 23.87 23.87 23.87 23.87 248 +0.01(+0.05%)
Aug 17, 2016 23.86 23.86 23.86 23.86 1,174 +0.01(+0.03%)
Aug 16, 2016 23.92 23.92 23.85 23.85 254 +0.02(+0.08%)
Aug 15, 2016 23.81 23.86 23.81 23.83 15,635 +0.05(+0.21%)
Aug 12, 2016 23.82 23.82 23.78 23.78 1,293 -0.02(-0.08%)
Aug 11, 2016 23.80 23.80 23.80 23.80 103 +0.02(+0.08%)
Aug 10, 2016 23.79 23.79 23.78 23.78 1,297 +0.10(+0.42%)
Aug 09, 2016 23.65 23.68 23.65 23.68 427 +0.08(+0.34%)
Aug 08, 2016 23.60 23.60 23.60 23.60 199 -0.07(-0.32%)
Aug 05, 2016 23.64 23.67 23.61 23.67 455 -0.05(-0.19%)
Aug 03, 2016 23.70 23.73 23.70 23.72 56 -0.01(-0.04%)
Aug 02, 2016 23.70 23.76 23.70 23.73 1,134 -0.05(-0.21%)
Aug 01, 2016 23.79 23.79 23.78 23.78 503 -0.06(-0.25%)
Jul 29, 2016 23.76 23.86 23.76 23.84 2,181 +0.17(+0.72%)
Jul 28, 2016 23.67 23.67 23.67 23.67 409 +0.05(+0.21%)
Jul 27, 2016 23.62 23.62 23.62 23.62 190 +0.07(+0.30%)
Jul 26, 2016 23.55 23.55 23.55 23.55 201 +0.00(+0.00%)
Jul 25, 2016 23.54 23.55 23.54 23.55 1,384 -0.05(-0.21%)
Jul 22, 2016 23.61 23.64 23.60 23.60 7,875 -0.05(-0.21%)
Jul 21, 2016 23.60 23.65 23.60 23.65 2,194 +0.17(+0.72%)
Jul 20, 2016 23.46 23.56 23.46 23.48 2,425 +0.06(+0.26%)
Jul 19, 2016 23.42 23.46 23.42 23.42 4,421 +0.09(+0.39%)
Jul 18, 2016 23.33 23.34 23.32 23.33 525 -0.12(-0.50%)
Jul 15, 2016 23.45 23.45 23.45 23.45 319 -0.07(-0.31%)
Jul 13, 2016 23.46 23.52 23.46 23.52 51 +0.12(+0.51%)
Jul 12, 2016 23.48 23.48 23.40 23.40 413 +0.02(+0.09%)
Jul 11, 2016 23.41 23.46 23.38 23.38 3,212 -0.07(-0.31%)
Jul 08, 2016 23.41 23.45 23.40 23.45 2,297 +0.03(+0.12%)
Jul 07, 2016 23.40 23.44 23.40 23.42 4,259 +0.08(+0.36%)
Jul 06, 2016 23.34 23.41 23.31 23.34 2,378 -0.12(-0.51%)
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.