Vaneck Chinaamc China Bond ETF (NY: CBON )

24.61 USD +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.29 22.29 22.29 22.29 100 +0.00(+0.00%)
Sep 27, 2018 22.25 22.29 22.25 22.29 385 -0.01(-0.05%)
Sep 26, 2018 22.30 22.30 2 +0.00(+0.00%)
Sep 25, 2018 22.30 22.30 22.30 22.30 144 -0.02(-0.09%)
Sep 24, 2018 22.32 22.32 22.32 22.32 1 +0.00(+0.00%)
Sep 21, 2018 22.32 22.32 22.32 22.32 200 -0.10(-0.45%)
Sep 20, 2018 22.42 22.42 22.42 22.42 123 +0.12(+0.54%)
Sep 19, 2018 22.30 22.30 22.30 22.30 8 +0.00(+0.00%)
Sep 18, 2018 22.30 22.30 3 +0.00(+0.00%)
Sep 17, 2018 22.30 22.30 22.30 22.30 486 +0.00(+0.00%)
Sep 14, 2018 22.30 22.30 22.30 22.30 100 +0.00(+0.00%)
Sep 13, 2018 22.30 22.30 22.30 22.30 213 +0.07(+0.31%)
Sep 12, 2018 22.19 22.23 22.18 22.23 525 +0.04(+0.17%)
Sep 11, 2018 22.19 22.19 22.19 22.19 255 -0.16(-0.71%)
Sep 10, 2018 22.35 22.35 27 +0.00(+0.00%)
Sep 07, 2018 22.35 22.35 22.35 22.35 300 -0.05(-0.22%)
Sep 06, 2018 22.40 22.40 22.40 22.40 35 +0.00(+0.00%)
Sep 05, 2018 22.40 22.40 22.40 22.40 2 +0.00(+0.00%)
Sep 04, 2018 22.41 22.41 22.40 22.40 349 -0.00(-0.00%)
Aug 31, 2018 22.40 22.40 22.40 0 -0.13(-0.56%)
Aug 30, 2018 22.53 22.53 7 +0.00(+0.00%)
Aug 29, 2018 22.47 22.53 22.47 22.53 514 -0.21(-0.94%)
Aug 28, 2018 22.74 22.74 141 +0.00(+0.00%)
Aug 27, 2018 22.60 22.74 22.60 22.74 242 +0.28(+1.25%)
Aug 24, 2018 22.40 22.46 22.39 22.46 300 +0.24(+1.08%)
Aug 23, 2018 22.21 22.27 22.21 22.22 534 -0.10(-0.45%)
Aug 22, 2018 22.32 22.32 22.32 22.32 170 -0.04(-0.18%)
Aug 21, 2018 22.36 22.36 22.36 22.36 279 -0.02(-0.09%)
Aug 20, 2018 22.35 22.38 22.35 22.38 1,187 -0.07(-0.31%)
Aug 17, 2018 22.44 22.52 22.44 22.45 500 +0.39(+1.76%)
Aug 16, 2018 22.12 22.12 22.06 22.06 281 -0.05(-0.22%)
Aug 15, 2018 22.14 22.14 22.11 22.11 365 -0.09(-0.41%)
Aug 14, 2018 22.20 22.20 22.20 22.20 136 -0.07(-0.31%)
Aug 13, 2018 22.42 22.42 22.27 22.27 743 -0.30(-1.33%)
Aug 10, 2018 22.57 22.57 22.57 22.57 100 +0.00(+0.00%)
Aug 09, 2018 22.52 22.57 22.52 22.57 2,797 +0.19(+0.85%)
Aug 08, 2018 22.38 22.38 22.38 22.38 2,178 -0.12(-0.53%)
Aug 07, 2018 22.50 22.50 22.50 22.50 343 -0.08(-0.33%)
Aug 06, 2018 22.50 22.58 22.46 22.58 1,949 +0.18(+0.80%)
Aug 03, 2018 22.34 22.39 22.34 22.39 300 -0.07(-0.31%)
Aug 02, 2018 22.47 22.47 22.47 22.47 26 +0.00(+0.00%)
Aug 01, 2018 22.47 22.47 22.47 22.47 1 -0.06(-0.29%)
Jul 31, 2018 22.57 22.57 22.53 22.53 301 +0.08(+0.35%)
Jul 30, 2018 22.45 22.45 22.45 22.45 231 -0.19(-0.83%)
Jul 27, 2018 22.64 22.64 22.64 22.64 100 +0.00(+0.00%)
Jul 26, 2018 22.64 22.64 22.64 197 +0.01(+0.04%)
Jul 25, 2018 22.64 22.64 22.63 22.63 1,226 +0.18(+0.80%)
Jul 24, 2018 22.45 22.45 22.45 22.45 313 +0.01(+0.05%)
Jul 23, 2018 22.44 22.44 22.44 22.44 530 -0.05(-0.22%)
Jul 19, 2018 22.49 22.49 22.49 302 -0.19(-0.84%)
Jul 18, 2018 22.68 22.68 22.68 22.68 101 -0.02(-0.09%)
Jul 17, 2018 22.70 22.70 22.70 22.70 121 -0.02(-0.09%)
Jul 13, 2018 22.72 22.72 22.72 3 -0.06(-0.25%)
Jul 11, 2018 22.78 22.78 22.78 3 -0.15(-0.66%)
Jul 10, 2018 22.93 22.93 22.93 22.93 1,401 +0.01(+0.04%)
Jul 09, 2018 22.92 22.92 22.92 22.92 2,409 +0.06(+0.26%)
Jul 05, 2018 22.86 22.86 22.86 88 +0.13(+0.58%)
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.