Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.75 21.75 21.75 28,820 +0.05(+0.25%)
Dec 30, 2020 21.66 21.69 21.66 21.69 28,820 +0.04(+0.17%)
Dec 29, 2020 21.54 21.66 21.53 21.66 40,081 +0.04(+0.19%)
Dec 28, 2020 21.54 21.62 21.54 21.61 119,121 +0.08(+0.36%)
Dec 24, 2020 21.52 21.61 21.52 21.54 13,845 +0.03(+0.15%)
Dec 23, 2020 21.52 21.55 21.49 21.51 33,605 +0.01(+0.04%)
Dec 22, 2020 21.59 21.59 21.20 21.50 102,338 -0.10(-0.46%)
Dec 21, 2020 21.58 21.62 21.58 21.60 56,910 -0.02(-0.08%)
Dec 18, 2020 21.63 21.63 21.59 21.61 47,959 -0.04(-0.17%)
Dec 17, 2020 21.65 21.67 21.63 21.65 49,397 +0.05(+0.21%)
Dec 16, 2020 21.54 21.64 21.54 21.60 53,153 +0.06(+0.28%)
Dec 15, 2020 21.47 21.56 21.47 21.55 46,671 +0.08(+0.35%)
Dec 14, 2020 21.50 21.53 21.44 21.47 48,015 -0.05(-0.25%)
Dec 11, 2020 21.53 21.54 21.52 21.52 55,380 -0.02(-0.08%)
Dec 10, 2020 21.49 21.54 21.47 21.54 27,163 +0.06(+0.29%)
Dec 09, 2020 21.60 21.60 21.44 21.48 96,669 -0.11(-0.50%)
Dec 08, 2020 21.60 21.61 21.59 21.59 69,514 +0.03(+0.13%)
Dec 07, 2020 21.59 21.59 21.42 21.56 92,460 -0.02(-0.08%)
Dec 04, 2020 21.59 21.60 21.46 21.58 63,798 +0.09(+0.40%)
Dec 03, 2020 21.51 21.52 21.47 21.49 46,875 +0.07(+0.31%)
Dec 02, 2020 21.39 21.43 21.32 21.42 43,796 +0.03(+0.13%)
Dec 01, 2020 21.34 21.40 21.34 21.40 33,143 +0.07(+0.32%)
Nov 30, 2020 21.28 21.36 21.23 21.33 33,947 +0.02(+0.08%)
Nov 27, 2020 21.24 21.32 21.23 21.31 14,211 +0.06(+0.28%)
Nov 25, 2020 21.14 21.28 21.14 21.25 18,985 +0.11(+0.53%)
Nov 24, 2020 21.19 21.24 21.09 21.14 103,217 -0.15(-0.72%)
Nov 23, 2020 21.35 21.35 21.19 21.29 45,077 -0.07(-0.34%)
Nov 20, 2020 21.27 21.38 21.27 21.36 19,873 +0.09(+0.42%)
Nov 19, 2020 21.24 21.28 21.18 21.27 37,616 -0.08(-0.38%)
Nov 18, 2020 21.37 21.39 21.35 21.36 63,359 -0.03(-0.13%)
Nov 17, 2020 21.26 21.41 21.23 21.38 85,412 +0.05(+0.25%)
Nov 16, 2020 21.44 21.44 21.26 21.33 88,644 -0.05(-0.23%)
Nov 13, 2020 21.36 21.39 21.34 21.38 42,522 +0.11(+0.53%)
Nov 12, 2020 21.25 21.28 21.23 21.27 32,592 +0.04(+0.21%)
Nov 11, 2020 21.19 21.26 21.15 21.22 36,115 +0.03(+0.13%)
Nov 10, 2020 21.17 21.21 21.08 21.19 26,362 -0.13(-0.59%)
Nov 09, 2020 21.35 21.44 21.26 21.32 84,361 -0.10(-0.46%)
Nov 06, 2020 21.40 21.43 21.36 21.42 72,609 -0.07(-0.33%)
Nov 05, 2020 21.48 21.53 21.31 21.49 53,516 +0.21(+0.99%)
Nov 04, 2020 21.12 21.28 21.10 21.28 43,411 +0.19(+0.92%)
Nov 03, 2020 21.10 21.10 21.04 21.09 70,672 +0.04(+0.17%)
Nov 02, 2020 21.05 21.06 20.99 21.05 37,515 +0.11(+0.52%)
Oct 30, 2020 20.98 20.98 20.91 20.94 31,810 +0.03(+0.15%)
Oct 29, 2020 20.91 20.91 20.88 20.91 14,844 +0.00(+0.02%)
Oct 28, 2020 20.92 20.92 20.89 20.90 33,767 -0.04(-0.21%)
Oct 27, 2020 20.98 20.98 20.91 20.95 42,425 -0.01(-0.04%)
Oct 26, 2020 20.92 20.97 20.86 20.96 43,922 -0.08(-0.38%)
Oct 23, 2020 21.07 21.07 21.02 21.04 49,272 -0.04(-0.17%)
Oct 22, 2020 21.07 21.10 21.05 21.07 28,387 -0.02(-0.09%)
Oct 21, 2020 21.05 21.13 21.05 21.09 57,279 +0.05(+0.24%)
Oct 20, 2020 21.04 21.05 21.01 21.04 30,148 +0.06(+0.28%)
Oct 19, 2020 21.00 21.03 20.98 20.98 33,080 +0.01(+0.04%)
Oct 16, 2020 20.99 21.04 20.97 20.98 69,181 +0.05(+0.24%)
Oct 15, 2020 20.97 20.97 20.86 20.93 29,328 +0.04(+0.19%)
Oct 14, 2020 20.91 20.91 20.85 20.89 54,668 +0.12(+0.56%)
Oct 13, 2020 20.89 20.89 20.77 20.77 63,804 -0.09(-0.43%)
Oct 12, 2020 20.97 20.97 20.74 20.86 73,939 -0.06(-0.30%)
Oct 09, 2020 20.93 20.94 20.92 20.92 52,164 -0.00(-0.02%)
Oct 08, 2020 20.91 20.97 20.87 20.93 47,753 +0.01(+0.06%)
Oct 07, 2020 21.02 21.02 20.89 20.91 41,493 -0.04(-0.17%)
Oct 06, 2020 20.97 21.00 20.94 20.95 42,182 +0.07(+0.34%)
Oct 05, 2020 20.94 20.94 20.81 20.88 39,945 -0.05(-0.22%)
Oct 02, 2020 20.89 20.92 20.77 20.92 25,804 +0.22(+1.04%)
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.