Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.09 -0.11 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 21.84 21.85 21.79 21.81 623 +0.06(+0.26%)
Sep 27, 2019 21.79 21.82 21.75 21.75 1,100 -0.05(-0.21%)
Sep 26, 2019 21.81 21.85 21.80 21.80 1,311 -0.05(-0.25%)
Sep 25, 2019 21.85 21.85 21.85 21.85 545 -0.06(-0.28%)
Sep 24, 2019 21.89 21.91 21.89 21.91 311 +0.03(+0.14%)
Sep 23, 2019 21.90 21.90 21.88 21.88 1,290 -0.05(-0.21%)
Sep 20, 2019 21.93 21.93 21.93 21.93 100 -0.01(-0.05%)
Sep 19, 2019 21.96 21.96 21.93 21.93 1,081 -0.01(-0.07%)
Sep 18, 2019 21.95 21.95 21.95 21.95 38 +0.01(+0.07%)
Sep 17, 2019 21.98 21.98 21.93 21.93 402 -0.12(-0.57%)
Sep 16, 2019 22.07 22.07 22.05 22.06 1,756 +0.02(+0.11%)
Sep 13, 2019 21.98 22.07 21.98 22.04 2,000 +0.11(+0.50%)
Sep 12, 2019 21.95 21.95 21.93 21.93 145 +0.10(+0.44%)
Sep 11, 2019 21.83 21.83 21.83 21.83 85 -0.03(-0.11%)
Sep 10, 2019 21.79 21.86 21.79 21.86 3,674 +0.03(+0.14%)
Sep 09, 2019 21.87 21.87 21.82 21.82 641 -0.04(-0.18%)
Sep 06, 2019 21.88 21.90 21.84 21.86 3,000 +0.08(+0.39%)
Sep 05, 2019 21.82 21.82 21.78 21.78 286 +0.12(+0.58%)
Sep 04, 2019 21.68 21.68 21.66 21.66 169 +0.02(+0.09%)
Sep 03, 2019 21.64 21.64 21.64 21.64 267 -0.19(-0.89%)
Aug 30, 2019 21.90 21.90 21.83 21.83 600 +0.09(+0.41%)
Aug 29, 2019 21.79 21.79 21.74 21.74 502 -0.03(-0.14%)
Aug 28, 2019 21.83 21.83 21.77 21.77 102 +0.09(+0.39%)
Aug 27, 2019 21.63 21.68 21.63 21.68 161 -0.03(-0.12%)
Aug 26, 2019 21.82 21.82 21.66 21.71 13,487 -0.15(-0.69%)
Aug 23, 2019 21.99 21.99 21.86 21.86 900 -0.15(-0.68%)
Aug 22, 2019 22.00 22.01 22.00 22.01 392 +0.04(+0.16%)
Aug 21, 2019 21.98 21.98 21.98 21.98 92 -0.02(-0.07%)
Aug 20, 2019 22.03 22.03 21.99 21.99 818 -0.02(-0.11%)
Aug 19, 2019 22.03 22.03 22.02 22.02 869 -0.08(-0.36%)
Aug 16, 2019 22.03 22.09 22.03 22.09 300 +0.06(+0.27%)
Aug 15, 2019 22.02 22.04 21.95 22.04 2,615 -0.30(-1.34%)
Aug 14, 2019 22.34 22.34 22.34 22.34 92 +0.23(+1.02%)
Aug 13, 2019 21.99 22.11 21.99 22.11 2,584 +0.23(+1.05%)
Aug 12, 2019 21.90 21.90 21.88 21.88 446 -0.01(-0.05%)
Aug 09, 2019 21.89 21.89 21.88 21.89 500 -0.01(-0.05%)
Aug 08, 2019 21.83 21.90 21.83 21.90 2,432 -0.05(-0.25%)
Aug 07, 2019 21.93 21.97 21.93 21.95 367 +0.09(+0.43%)
Aug 06, 2019 21.87 21.87 21.86 21.86 441 +0.01(+0.05%)
Aug 05, 2019 21.86 21.86 21.85 21.85 2,186 -0.36(-1.61%)
Aug 02, 2019 22.21 22.21 22.21 22.21 100 -0.13(-0.57%)
Aug 01, 2019 22.50 22.50 22.34 22.34 481 -0.23(-1.04%)
Jul 31, 2019 22.57 22.57 22.57 22.57 2 -0.02(-0.07%)
Jul 30, 2019 22.59 22.59 22.59 22.59 6 +0.01(+0.04%)
Jul 29, 2019 22.55 22.57 22.55 22.57 175 -0.04(-0.15%)
Jul 26, 2019 22.56 22.61 22.55 22.61 800 +0.05(+0.24%)
Jul 25, 2019 22.53 22.56 22.53 22.55 302 +0.03(+0.13%)
Jul 24, 2019 22.52 22.52 22.52 22.52 9 +0.01(+0.04%)
Jul 23, 2019 22.52 22.52 22.52 22.52 123 +0.00(+0.00%)
Jul 22, 2019 22.52 22.52 22.52 22.52 46 +0.00(+0.00%)
Jul 19, 2019 22.52 22.52 22.52 22.52 100 -0.02(-0.09%)
Jul 18, 2019 22.56 22.56 22.54 22.54 518 +0.00(+0.00%)
Jul 17, 2019 22.50 22.54 22.50 22.54 744 -0.02(-0.11%)
Jul 16, 2019 22.56 22.56 22.56 22.56 17 +0.00(+0.00%)
Jul 15, 2019 22.61 22.61 22.50 22.56 855 +0.02(+0.09%)
Jul 12, 2019 22.54 22.54 22.54 22.54 100 -0.05(-0.24%)
Jul 11, 2019 22.59 22.59 22.59 22.59 4 +0.07(+0.33%)
Jul 10, 2019 22.52 22.52 22.52 22.52 3 +0.02(+0.09%)
Jul 09, 2019 22.50 22.50 22.50 22.50 19 +0.02(+0.11%)
Jul 08, 2019 22.55 22.55 22.48 22.48 294 -0.03(-0.13%)
Jul 05, 2019 22.50 22.50 22.50 22.50 100 +0.03(+0.13%)
Jul 03, 2019 22.39 22.48 22.39 22.48 300 +0.00(+0.00%)
Jul 02, 2019 22.57 22.57 22.48 22.48 1,044 -0.08(-0.35%)
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.