Vaneck Chinaamc China Bond ETF (NY: CBON )

24.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.98 23.98 23.98 0 -0.01(-0.02%)
Mar 28, 2018 23.88 23.99 23.88 23.99 502 -0.02(-0.10%)
Mar 27, 2018 24.01 24.01 24.01 24.01 207 +0.03(+0.14%)
Mar 26, 2018 23.88 24.00 23.88 23.98 983 +0.35(+1.47%)
Mar 23, 2018 23.70 23.76 23.63 23.63 2,422 -0.04(-0.17%)
Mar 22, 2018 23.67 23.67 23.67 23.67 293 +0.01(+0.05%)
Mar 21, 2018 23.66 23.66 23.66 23.66 130 +0.03(+0.12%)
Mar 20, 2018 23.70 23.70 23.63 23.63 427 -0.02(-0.08%)
Mar 19, 2018 23.65 23.65 23.65 23.65 179 -0.05(-0.21%)
Mar 16, 2018 23.70 23.70 23.70 23.70 650 -0.00(-0.02%)
Mar 15, 2018 23.70 23.70 23.70 23.70 100 -0.09(-0.38%)
Mar 14, 2018 23.82 23.82 23.80 23.80 203 +0.07(+0.30%)
Mar 12, 2018 23.72 23.72 23.72 3 +0.12(+0.51%)
Mar 09, 2018 23.55 23.63 23.55 23.60 868 -0.04(-0.16%)
Mar 07, 2018 23.64 23.64 23.64 21 +0.03(+0.11%)
Mar 06, 2018 23.64 23.64 23.61 23.61 303 +0.06(+0.26%)
Mar 02, 2018 23.55 23.55 23.55 42 +0.01(+0.06%)
Mar 01, 2018 23.53 23.54 23.53 23.54 579 -0.15(-0.63%)
Feb 27, 2018 23.69 23.69 23.69 0 -0.05(-0.21%)
Feb 26, 2018 23.74 23.74 23.74 23.74 300 +0.11(+0.48%)
Feb 22, 2018 23.63 23.63 23.63 0 -0.14(-0.61%)
Feb 20, 2018 23.77 23.77 23.77 42 +0.08(+0.34%)
Feb 15, 2018 23.69 23.69 23.69 0 +0.03(+0.13%)
Feb 14, 2018 23.55 23.66 23.55 23.66 200 +0.08(+0.36%)
Feb 13, 2018 23.58 23.58 23.58 23.58 762 +0.20(+0.88%)
Feb 09, 2018 23.37 23.37 23.37 12 +0.02(+0.07%)
Feb 08, 2018 23.50 23.50 23.35 23.35 1,323 -0.35(-1.46%)
Feb 07, 2018 23.70 23.70 23.70 23.70 115 -0.02(-0.09%)
Feb 06, 2018 23.66 23.72 23.66 23.72 1,216 +0.21(+0.89%)
Feb 05, 2018 23.54 23.58 23.54 23.51 973 -0.01(-0.06%)
Feb 02, 2018 23.56 23.56 23.52 23.52 522 -0.10(-0.40%)
Feb 01, 2018 23.62 23.62 23.62 23.62 188 -0.02(-0.08%)
Jan 31, 2018 23.68 23.68 23.64 23.64 443 +0.20(+0.85%)
Jan 29, 2018 23.44 23.44 23.44 1 -0.19(-0.80%)
Jan 26, 2018 23.62 23.67 23.62 23.63 2,428 +0.03(+0.13%)
Jan 25, 2018 23.59 23.61 23.58 23.60 1,126 +0.24(+1.02%)
Jan 24, 2018 23.41 23.41 23.36 23.36 3,377 +0.10(+0.43%)
Jan 23, 2018 23.25 23.26 23.24 23.26 544 +0.04(+0.16%)
Jan 22, 2018 23.24 23.25 23.22 23.22 1,074 +0.00(+0.02%)
Jan 19, 2018 23.21 23.25 23.21 23.22 419 +0.09(+0.39%)
Jan 18, 2018 23.14 23.14 23.13 23.13 340 +0.04(+0.17%)
Jan 17, 2018 23.10 23.14 23.09 23.09 1,000 +0.05(+0.22%)
Jan 16, 2018 23.04 23.08 23.04 23.04 3,669 +0.04(+0.17%)
Jan 12, 2018 23.00 23.00 23.00 0 +0.08(+0.33%)
Jan 11, 2018 22.92 22.92 22.92 22.92 210 +0.08(+0.37%)
Jan 10, 2018 22.89 22.84 22.84 519 -0.05(-0.22%)
Jan 09, 2018 22.91 22.91 22.84 22.89 2,120 -0.05(-0.21%)
Jan 08, 2018 22.90 22.94 22.90 22.94 823 +0.00(+0.02%)
Jan 05, 2018 22.89 22.93 22.89 22.93 392 +0.10(+0.46%)
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.