Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2018 19.41 19.41 19.41 0 -0.04(-0.21%)
Feb 26, 2018 19.45 19.45 19.45 19.45 366 +0.09(+0.48%)
Feb 22, 2018 19.36 19.36 19.36 0 -0.12(-0.61%)
Feb 20, 2018 19.47 19.47 19.47 51 +0.07(+0.34%)
Feb 15, 2018 19.41 19.41 19.41 0 +0.02(+0.13%)
Feb 14, 2018 19.29 19.38 19.29 19.38 244 +0.07(+0.36%)
Feb 13, 2018 19.31 19.31 19.31 19.31 930 +0.17(+0.88%)
Feb 09, 2018 19.15 19.15 19.15 14 +0.01(+0.07%)
Feb 08, 2018 19.25 19.25 19.13 19.13 1,614 -0.28(-1.46%)
Feb 07, 2018 19.42 19.42 19.42 19.42 140 -0.02(-0.09%)
Feb 06, 2018 19.38 19.43 19.38 19.43 1,484 +0.17(+0.90%)
Feb 05, 2018 19.29 19.32 19.29 19.26 1,187 -0.01(-0.06%)
Feb 02, 2018 19.30 19.30 19.27 19.27 637 -0.08(-0.40%)
Feb 01, 2018 19.35 19.35 19.35 19.35 229 +0.04(+0.19%)
Jan 31, 2018 19.35 19.35 19.32 19.32 542 +0.16(+0.85%)
Jan 29, 2018 19.15 19.15 19.15 1 -0.16(-0.80%)
Jan 26, 2018 19.30 19.34 19.30 19.31 2,971 +0.02(+0.13%)
Jan 25, 2018 19.27 19.29 19.27 19.28 1,378 +0.20(+1.02%)
Jan 24, 2018 19.13 19.13 19.09 19.09 4,133 +0.08(+0.43%)
Jan 23, 2018 18.99 19.00 18.99 19.00 665 +0.03(+0.16%)
Jan 22, 2018 18.98 19.00 18.98 18.98 1,314 +0.00(+0.02%)
Jan 19, 2018 18.96 18.99 18.96 18.97 512 +0.07(+0.39%)
Jan 18, 2018 18.91 18.91 18.90 18.90 416 +0.03(+0.17%)
Jan 17, 2018 18.87 18.91 18.87 18.87 1,223 +0.04(+0.22%)
Jan 16, 2018 18.82 18.86 18.82 18.82 4,490 +0.03(+0.17%)
Jan 12, 2018 18.79 18.79 18.79 0 +0.06(+0.33%)
Jan 11, 2018 18.73 18.73 18.73 18.73 257 +0.07(+0.37%)
Jan 10, 2018 18.70 18.66 18.66 635 -0.04(-0.22%)
Jan 09, 2018 18.72 18.72 18.66 18.70 2,594 -0.04(-0.21%)
Jan 08, 2018 18.71 18.74 18.71 18.74 1,007 +0.00(+0.02%)
Jan 05, 2018 18.70 18.74 18.70 18.74 479 +0.08(+0.46%)
Jan 02, 2018 18.65 18.65 18.65 79 +0.10(+0.53%)
Dec 28, 2017 18.56 18.56 18.56 0 +0.03(+0.18%)
Dec 27, 2017 18.52 18.52 18.52 18.52 184 -0.04(-0.21%)
Dec 21, 2017 18.56 18.56 18.56 279 +0.10(+0.55%)
Dec 20, 2017 18.46 18.46 18.46 18.46 1,862 +0.12(+0.64%)
Dec 18, 2017 18.34 18.34 18.34 2 +0.02(+0.13%)
Dec 15, 2017 18.33 18.33 18.32 18.32 3,916 -0.09(-0.51%)
Dec 14, 2017 18.41 18.41 18.41 18.41 321 +0.04(+0.21%)
Dec 12, 2017 18.37 18.37 18.37 2 -0.22(-1.19%)
Dec 11, 2017 18.51 18.59 18.51 18.59 1,759 +0.29(+1.56%)
Dec 08, 2017 18.33 18.33 18.31 18.31 1,878 +0.00(+0.02%)
Dec 07, 2017 18.29 18.31 18.29 18.31 1,249 -0.00(-0.02%)
Dec 06, 2017 18.31 18.31 18.31 18.31 134 +0.02(+0.09%)
Dec 04, 2017 18.29 18.29 18.29 39 -0.02(-0.10%)
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.