Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.50 17.50 17.50 17.50 150 +0.03(+0.18%)
Apr 27, 2017 17.47 17.49 17.47 17.47 622 +0.00(+0.00%)
Apr 26, 2017 17.47 17.47 17.47 17.47 2,542 -0.09(-0.49%)
Apr 24, 2017 17.55 18 -0.02(-0.09%)
Apr 21, 2017 17.57 17.57 17.57 17.57 125 -0.03(-0.18%)
Apr 20, 2017 17.60 17.60 17.60 17.60 230 +0.00(+0.00%)
Apr 19, 2017 17.62 17.62 17.60 17.60 7,816 -0.02(-0.11%)
Apr 18, 2017 17.67 17.67 17.62 17.62 3,594 -0.02(-0.10%)
Apr 17, 2017 17.65 17.65 17.63 17.63 1,239 +0.03(+0.16%)
Apr 13, 2017 17.61 17.61 17.61 17.61 179 +0.02(+0.09%)
Apr 12, 2017 17.59 17.59 17.59 17.59 754 +0.01(+0.05%)
Apr 11, 2017 17.57 17.58 17.57 17.58 1,933 +0.00(+0.02%)
Apr 10, 2017 17.58 17.58 17.58 17.58 692 -0.02(-0.13%)
Apr 07, 2017 17.59 17.60 17.59 17.60 655 -0.08(-0.46%)
Apr 04, 2017 17.68 32 +0.02(+0.11%)
Apr 03, 2017 17.66 17.66 17.66 17.66 291 +0.01(+0.07%)
Mar 30, 2017 17.65 27 -0.07(-0.41%)
Mar 28, 2017 17.72 74 +0.02(+0.09%)
Mar 27, 2017 17.71 17.71 17.71 17.71 630 +0.07(+0.39%)
Mar 24, 2017 17.64 17.64 17.64 17.64 124 -0.03(-0.16%)
Mar 23, 2017 17.67 17.67 17.67 17.67 3,744 -0.00(-0.00%)
Mar 21, 2017 17.67 1 +0.01(+0.05%)
Mar 20, 2017 17.65 17.67 17.65 17.66 3,850 -0.01(-0.05%)
Mar 17, 2017 17.67 17.67 17.67 17.67 325 -0.02(-0.14%)
Mar 16, 2017 17.69 17.69 17.68 17.69 517 -0.01(-0.07%)
Mar 15, 2017 17.66 17.70 17.65 17.70 1,123 +0.08(+0.45%)
Mar 13, 2017 17.62 1 +0.04(+0.20%)
Mar 10, 2017 17.59 17.59 17.58 17.59 5,893 +0.07(+0.41%)
Mar 09, 2017 17.52 17.52 17.51 17.52 3,421 -0.04(-0.22%)
Mar 08, 2017 17.53 17.55 17.53 17.55 941 -0.03(-0.19%)
Mar 07, 2017 17.57 17.59 17.57 17.59 2,760 +0.00(+0.00%)
Mar 06, 2017 17.59 17.59 17.59 17.59 642 -0.01(-0.06%)
Mar 03, 2017 17.56 17.60 17.56 17.60 1,813 -0.05(-0.26%)
Mar 02, 2017 17.64 17.67 17.64 17.64 1,935 -0.06(-0.37%)
Mar 01, 2017 17.72 17.72 17.70 17.71 762 -0.02(-0.11%)
Feb 28, 2017 17.79 17.79 17.73 17.73 1,782 -0.08(-0.43%)
Feb 24, 2017 17.80 2 -0.04(-0.20%)
Feb 22, 2017 17.84 1 +0.07(+0.40%)
Feb 21, 2017 17.77 17.77 17.77 17.77 3,247 +0.02(+0.09%)
Feb 17, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
Feb 16, 2017 17.76 17.79 17.75 17.75 738 +0.06(+0.32%)
Feb 15, 2017 17.68 17.70 17.68 17.70 8,008 -0.01(-0.05%)
Feb 14, 2017 17.77 17.77 17.70 17.70 1,126 +0.02(+0.14%)
Feb 13, 2017 17.68 17.69 17.68 17.68 2,207 +0.04(+0.23%)
Feb 10, 2017 17.68 17.68 17.64 17.64 477 -0.07(-0.37%)
Feb 09, 2017 17.70 17.71 17.70 17.71 2,698 -0.12(-0.66%)
Feb 07, 2017 17.82 112 -0.20(-1.11%)
Feb 06, 2017 17.98 18.02 17.98 18.02 696 -0.07(-0.40%)
Feb 03, 2017 18.10 18.11 18.07 18.10 2,768 +0.15(+0.86%)
Feb 02, 2017 17.94 17.96 17.93 17.94 3,521 +0.05(+0.26%)
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.