Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.92 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.57 19.69 19.55 19.59 5,355 -0.13(-0.68%)
Mar 30, 2020 19.64 19.72 19.64 19.72 564 -0.01(-0.05%)
Mar 27, 2020 19.87 19.87 19.73 19.73 6,623 +0.18(+0.93%)
Mar 26, 2020 19.39 19.55 19.39 19.55 1,074 -0.13(-0.68%)
Mar 25, 2020 19.69 19.70 19.68 19.68 3,003 +0.05(+0.25%)
Mar 24, 2020 19.79 19.79 19.63 19.63 1,892 +0.16(+0.82%)
Mar 23, 2020 19.35 19.63 19.33 19.47 14,813 +0.12(+0.62%)
Mar 20, 2020 19.45 19.45 19.35 19.35 1,796 -0.03(-0.16%)
Mar 19, 2020 19.49 19.53 19.19 19.38 8,823 -0.39(-1.98%)
Mar 18, 2020 19.73 19.78 19.73 19.78 909 -0.04(-0.22%)
Mar 17, 2020 19.91 19.91 19.82 19.82 1,434 +0.06(+0.32%)
Mar 16, 2020 19.69 19.84 19.69 19.76 991 -0.01(-0.07%)
Mar 13, 2020 19.86 19.86 19.77 19.77 3,030 -0.01(-0.04%)
Mar 12, 2020 19.76 19.83 19.71 19.78 7,835 -0.25(-1.22%)
Mar 11, 2020 20.07 20.11 19.95 20.03 3,220 -0.01(-0.06%)
Mar 10, 2020 20.10 20.12 20.03 20.04 1,074 -0.04(-0.21%)
Mar 09, 2020 20.12 20.12 20.08 20.08 835 +0.05(+0.27%)
Mar 06, 2020 19.99 20.05 19.99 20.03 1,347 -0.13(-0.64%)
Mar 05, 2020 20.13 20.15 20.13 20.15 445 +0.03(+0.16%)
Mar 04, 2020 20.12 20.12 20.12 20.12 55 +0.14(+0.71%)
Mar 03, 2020 19.95 19.98 19.86 19.98 2,230 -0.05(-0.27%)
Mar 02, 2020 20.03 20.03 19.98 20.03 539 +0.17(+0.85%)
Feb 28, 2020 19.78 19.87 19.77 19.87 1,688 +0.08(+0.40%)
Feb 27, 2020 19.79 19.79 19.79 19.79 707 +0.04(+0.20%)
Feb 26, 2020 19.65 19.75 19.65 19.75 645 -0.04(-0.18%)
Feb 25, 2020 19.78 19.78 19.78 19.78 297 +0.06(+0.29%)
Feb 24, 2020 19.72 19.72 19.72 19.72 93 +0.04(+0.23%)
Feb 21, 2020 19.70 19.70 19.68 19.68 562 -0.01(-0.07%)
Feb 20, 2020 19.69 19.70 19.69 19.69 338 -0.08(-0.38%)
Feb 19, 2020 19.77 19.77 19.75 19.77 631 +0.04(+0.20%)
Feb 18, 2020 19.73 19.73 19.73 19.73 252 -0.03(-0.16%)
Feb 14, 2020 19.75 19.76 19.72 19.76 675 -0.03(-0.13%)
Feb 13, 2020 19.80 19.80 19.79 19.79 996 -0.01(-0.04%)
Feb 12, 2020 19.80 19.80 19.79 19.79 254 +0.05(+0.25%)
Feb 11, 2020 19.75 19.75 19.75 19.75 2,744 +0.00(+0.02%)
Feb 10, 2020 19.83 19.83 19.74 19.74 826 -0.10(-0.53%)
Feb 07, 2020 19.80 19.85 19.80 19.85 1,801 -0.02(-0.08%)
Feb 06, 2020 19.78 19.86 19.78 19.86 520 +0.14(+0.70%)
Feb 05, 2020 19.72 19.72 19.72 19.72 624 +0.01(+0.07%)
Feb 04, 2020 19.71 19.71 19.71 19.71 459 +0.21(+1.09%)
Feb 03, 2020 19.49 19.54 19.46 19.50 5,324 -0.12(-0.63%)
Jan 31, 2020 19.54 19.62 19.54 19.62 338 -0.04(-0.18%)
Jan 30, 2020 19.61 19.66 19.61 19.66 454 -0.00(-0.02%)
Jan 29, 2020 19.70 19.70 19.62 19.66 440 +0.02(+0.11%)
Jan 28, 2020 19.63 19.64 19.63 19.64 1,004 -0.06(-0.31%)
Jan 27, 2020 19.70 19.70 19.70 19.70 16 -0.18(-0.89%)
Jan 24, 2020 19.88 19.89 19.87 19.88 1,920 -0.01(-0.07%)
Jan 23, 2020 19.92 19.93 19.89 19.89 826 -0.13(-0.64%)
Jan 22, 2020 19.99 20.04 19.99 20.02 4,768 +0.05(+0.24%)
Jan 21, 2020 20.01 20.01 19.85 19.97 2,269 -0.04(-0.20%)
Jan 17, 2020 20.06 20.06 20.01 20.01 790 +0.01(+0.04%)
Jan 16, 2020 20.00 20.00 20.00 20.00 463 +0.06(+0.31%)
Jan 15, 2020 20.01 20.01 19.84 19.94 3,418 +0.02(+0.09%)
Jan 14, 2020 19.90 19.92 19.89 19.92 831 +0.03(+0.16%)
Jan 13, 2020 19.86 19.92 19.86 19.89 967 +0.06(+0.31%)
Jan 10, 2020 19.89 19.89 19.83 19.83 790 +0.04(+0.20%)
Jan 09, 2020 19.88 19.88 19.79 19.79 627 +0.03(+0.13%)
Jan 08, 2020 19.66 19.76 19.66 19.76 618 +0.03(+0.16%)
Jan 07, 2020 19.73 19.73 19.73 19.73 2,485 -0.01(-0.04%)
Jan 06, 2020 19.74 19.74 19.74 19.74 1,340 +0.05(+0.27%)
Jan 03, 2020 19.69 19.69 19.69 19.69 112 +0.05(+0.27%)
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.