Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.91 20.05 19.89 19.97 6,356 +0.05(+0.27%)
Jun 29, 2020 19.97 19.98 19.91 19.91 1,266 -0.05(-0.27%)
Jun 26, 2020 19.98 19.99 19.97 19.97 779 -0.02(-0.11%)
Jun 25, 2020 20.04 20.04 19.99 19.99 4,051 -0.01(-0.07%)
Jun 24, 2020 20.08 20.08 20.00 20.00 2,119 -0.06(-0.31%)
Jun 23, 2020 20.00 20.09 20.00 20.07 2,216 +0.07(+0.36%)
Jun 22, 2020 19.99 20.00 19.96 20.00 3,022 +0.02(+0.09%)
Jun 19, 2020 20.00 20.01 19.98 19.98 3,005 +0.02(+0.09%)
Jun 18, 2020 19.90 19.96 19.90 19.96 3,187 +0.09(+0.43%)
Jun 17, 2020 19.90 19.93 19.85 19.87 4,857 -0.09(-0.43%)
Jun 16, 2020 19.96 19.96 19.96 19.96 139 +0.06(+0.29%)
Jun 15, 2020 19.90 19.95 19.90 19.90 6,820 -0.06(-0.29%)
Jun 12, 2020 19.96 19.96 19.96 19.96 779 -0.03(-0.13%)
Jun 11, 2020 19.98 20.00 19.91 19.99 18,025 +0.08(+0.38%)
Jun 10, 2020 19.98 19.99 19.91 19.91 3,182 -0.02(-0.11%)
Jun 09, 2020 19.95 19.96 19.91 19.93 2,400 +0.03(+0.16%)
Jun 08, 2020 19.81 19.90 19.81 19.90 620 -0.00(-0.02%)
Jun 05, 2020 19.90 19.91 19.83 19.91 2,671 +0.08(+0.39%)
Jun 04, 2020 19.86 19.86 19.77 19.83 1,931 -0.11(-0.57%)
Jun 03, 2020 19.92 19.96 19.86 19.94 1,608 -0.02(-0.09%)
Jun 02, 2020 19.96 19.99 19.96 19.96 1,812 +0.15(+0.77%)
Jun 01, 2020 19.84 19.87 19.81 19.81 2,140 +0.02(+0.09%)
May 29, 2020 19.85 19.85 19.68 19.79 781 +0.09(+0.47%)
May 28, 2020 19.77 19.77 19.70 19.70 1,683 -0.12(-0.63%)
May 27, 2020 19.84 19.84 19.78 19.82 1,432 +0.00(+0.00%)
May 26, 2020 19.69 19.90 19.69 19.82 5,841 -0.04(-0.18%)
May 22, 2020 19.86 19.88 19.86 19.86 557 -0.02(-0.11%)
May 21, 2020 19.97 20.11 19.84 19.88 2,462 -0.10(-0.49%)
May 20, 2020 20.10 20.10 19.97 19.98 2,511 -0.03(-0.16%)
May 19, 2020 20.02 20.02 19.98 20.01 556 +0.02(+0.09%)
May 18, 2020 19.97 20.00 19.93 19.99 2,453 +0.02(+0.09%)
May 15, 2020 19.99 19.99 19.92 19.97 892 +0.02(+0.11%)
May 14, 2020 20.03 20.03 19.95 19.95 782 -0.07(-0.34%)
May 13, 2020 20.02 20.02 20.02 20.02 420 +0.09(+0.45%)
May 12, 2020 20.05 20.05 19.93 19.93 3,015 -0.10(-0.51%)
May 11, 2020 20.07 20.07 20.03 20.03 268 -0.02(-0.11%)
May 08, 2020 19.92 20.05 19.92 20.05 781 +0.09(+0.45%)
May 07, 2020 19.96 20.06 19.96 19.96 1,143 +0.03(+0.16%)
May 06, 2020 19.91 19.93 19.91 19.93 1,036 +0.08(+0.41%)
May 05, 2020 19.98 19.98 19.85 19.85 1,304 -0.03(-0.14%)
May 04, 2020 20.04 20.04 19.88 19.88 13,909 -0.17(-0.83%)
May 01, 2020 20.02 20.10 20.02 20.04 557 -0.07(-0.33%)
Apr 30, 2020 20.12 20.31 20.11 20.11 19,351 -0.01(-0.04%)
Apr 29, 2020 20.12 20.12 20.12 20.12 141 +0.06(+0.29%)
Apr 28, 2020 20.05 20.06 20.05 20.06 180 +0.05(+0.25%)
Apr 27, 2020 20.12 20.12 20.01 20.01 6,519 +0.15(+0.77%)
Apr 24, 2020 19.86 19.86 19.73 19.86 1,673 -0.03(-0.17%)
Apr 23, 2020 19.88 19.93 19.86 19.90 2,013 +0.04(+0.23%)
Apr 22, 2020 20.00 20.00 19.71 19.85 965 -0.01(-0.05%)
Apr 21, 2020 20.07 20.07 19.86 19.86 1,349 -0.07(-0.33%)
Apr 20, 2020 20.01 20.01 19.88 19.93 3,041 -0.03(-0.16%)
Apr 17, 2020 19.72 19.96 19.72 19.96 1,119 +0.07(+0.38%)
Apr 16, 2020 20.07 20.07 19.88 19.88 975 -0.09(-0.46%)
Apr 15, 2020 20.14 20.14 19.88 19.97 13,094 -0.10(-0.50%)
Apr 14, 2020 19.78 20.07 19.78 20.07 217 +0.18(+0.92%)
Apr 13, 2020 19.83 20.11 19.83 19.89 639 +0.09(+0.45%)
Apr 09, 2020 19.80 19.80 19.76 19.80 1,007 +0.00(+0.02%)
Apr 08, 2020 19.79 19.80 19.79 19.80 364 +0.08(+0.41%)
Apr 07, 2020 19.72 19.72 19.72 19.72 172 +0.06(+0.32%)
Apr 06, 2020 19.83 19.83 19.65 19.65 1,160 -0.06(-0.32%)
Apr 03, 2020 19.89 19.89 19.72 19.72 2,685 +0.02(+0.09%)
Apr 02, 2020 19.52 19.70 19.52 19.70 1,380 +0.13(+0.68%)
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.