Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.60 +0.11 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.88 18.88 18.82 18.82 695 +0.08(+0.41%)
Aug 29, 2019 18.79 18.79 18.74 18.74 582 -0.03(-0.14%)
Aug 28, 2019 18.82 18.82 18.77 18.77 118 +0.07(+0.39%)
Aug 27, 2019 18.65 18.70 18.65 18.70 186 -0.02(-0.12%)
Aug 26, 2019 18.81 18.81 18.68 18.72 15,642 -0.13(-0.69%)
Aug 23, 2019 18.96 18.96 18.85 18.85 1,043 -0.13(-0.68%)
Aug 22, 2019 18.97 18.98 18.97 18.98 454 +0.03(+0.16%)
Aug 21, 2019 18.95 18.95 18.95 18.95 106 -0.01(-0.07%)
Aug 20, 2019 18.99 18.99 18.96 18.96 948 -0.02(-0.11%)
Aug 19, 2019 18.99 18.99 18.98 18.98 1,007 -0.07(-0.36%)
Aug 16, 2019 18.99 19.05 18.99 19.05 347 +0.05(+0.27%)
Aug 15, 2019 18.99 19.00 18.93 19.00 3,032 -0.26(-1.34%)
Aug 14, 2019 19.26 19.26 19.26 19.26 106 +0.19(+1.02%)
Aug 13, 2019 18.96 19.06 18.96 19.06 2,996 +0.20(+1.05%)
Aug 12, 2019 18.88 18.88 18.87 18.87 517 -0.01(-0.05%)
Aug 09, 2019 18.88 18.88 18.86 18.87 579 -0.01(-0.05%)
Aug 08, 2019 18.82 18.88 18.82 18.88 2,820 -0.05(-0.25%)
Aug 07, 2019 18.90 18.94 18.90 18.93 425 +0.08(+0.43%)
Aug 06, 2019 18.86 18.86 18.85 18.85 511 +0.01(+0.05%)
Aug 05, 2019 18.85 18.85 18.84 18.84 2,535 -0.31(-1.61%)
Aug 02, 2019 19.15 19.15 19.15 19.15 115 -0.11(-0.57%)
Aug 01, 2019 19.40 19.40 19.26 19.26 557 -0.14(-0.71%)
Jul 31, 2019 19.40 19.40 19.40 19.40 2 -0.01(-0.07%)
Jul 30, 2019 19.41 19.41 19.41 19.41 6 +0.01(+0.04%)
Jul 29, 2019 19.38 19.40 19.38 19.40 203 -0.03(-0.15%)
Jul 26, 2019 19.39 19.43 19.38 19.43 930 +0.05(+0.24%)
Jul 25, 2019 19.36 19.39 19.36 19.38 351 +0.03(+0.13%)
Jul 24, 2019 19.36 19.36 19.36 19.36 10 +0.01(+0.04%)
Jul 23, 2019 19.35 19.35 19.35 19.35 143 +0.00(+0.00%)
Jul 22, 2019 19.35 19.35 19.35 19.35 53 +0.00(+0.00%)
Jul 19, 2019 19.35 19.35 19.35 19.35 116 -0.02(-0.09%)
Jul 18, 2019 19.39 19.39 19.37 19.37 602 +0.00(+0.00%)
Jul 17, 2019 19.34 19.37 19.34 19.37 865 -0.02(-0.11%)
Jul 16, 2019 19.39 19.39 19.39 19.39 19 +0.00(+0.00%)
Jul 15, 2019 19.43 19.43 19.34 19.39 994 +0.02(+0.09%)
Jul 12, 2019 19.37 19.37 19.37 19.37 116 -0.05(-0.24%)
Jul 11, 2019 19.42 19.42 19.42 19.42 4 +0.06(+0.33%)
Jul 10, 2019 19.35 19.35 19.35 19.35 3 +0.02(+0.09%)
Jul 09, 2019 19.34 19.34 19.34 19.34 22 +0.02(+0.11%)
Jul 08, 2019 19.38 19.38 19.31 19.31 342 -0.03(-0.13%)
Jul 05, 2019 19.34 19.34 19.34 19.34 116 +0.03(+0.13%)
Jul 03, 2019 19.24 19.31 19.24 19.31 349 +0.00(+0.00%)
Jul 02, 2019 19.40 19.40 19.31 19.31 1,214 -0.07(-0.35%)
Jul 01, 2019 19.38 19.38 19.38 19.38 4 +0.00(+0.01%)
Jun 28, 2019 19.31 19.38 19.31 19.38 932 +0.05(+0.24%)
Jun 27, 2019 19.33 19.33 19.33 19.33 3 +0.02(+0.11%)
Jun 26, 2019 19.31 19.31 19.31 19.31 2 +0.01(+0.07%)
Jun 25, 2019 19.30 19.30 19.30 19.30 2 -0.03(-0.18%)
Jun 24, 2019 19.38 19.38 19.33 19.33 237 -0.06(-0.29%)
Jun 21, 2019 19.39 19.39 19.39 19.39 116 +0.03(+0.16%)
Jun 20, 2019 19.43 19.43 19.33 19.36 2,917 +0.04(+0.20%)
Jun 19, 2019 19.27 19.32 19.27 19.32 5,214 +0.14(+0.72%)
Jun 18, 2019 19.22 19.22 19.15 19.18 1,285 +0.03(+0.13%)
Jun 17, 2019 19.16 19.16 19.16 19.16 448 +0.05(+0.27%)
Jun 14, 2019 19.16 19.16 19.11 19.11 2,098 -0.07(-0.36%)
Jun 13, 2019 19.18 19.18 19.18 19.18 607 +0.01(+0.04%)
Jun 12, 2019 19.13 19.19 19.13 19.17 2,178 +0.00(+0.00%)
Jun 11, 2019 19.14 19.17 19.14 19.17 353 +0.09(+0.47%)
Jun 10, 2019 19.08 19.08 19.08 19.08 40 -0.06(-0.29%)
Jun 07, 2019 19.16 19.16 19.13 19.13 2,682 +0.03(+0.13%)
Jun 06, 2019 19.11 19.11 19.11 19.11 121 +0.02(+0.09%)
Jun 05, 2019 19.09 19.09 19.09 19.09 67 -0.05(-0.25%)
Jun 04, 2019 19.14 19.14 19.14 19.14 179 +0.05(+0.25%)
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.