Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.71 +0.10 (+0.42%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.37 22.37 22.35 22.35 806 +0.01(+0.04%)
Jun 29, 2017 22.34 22.34 22.34 22.34 651 +0.05(+0.22%)
Jun 28, 2017 22.28 22.29 22.28 22.29 470 +0.07(+0.33%)
Jun 27, 2017 22.20 22.22 22.19 22.22 801 -0.02(-0.08%)
Jun 23, 2017 22.23 16 -0.06(-0.25%)
Jun 22, 2017 22.29 22.29 22.29 22.29 114 +0.06(+0.28%)
Jun 20, 2017 22.23 22.23 22.23 0 -0.02(-0.10%)
Jun 19, 2017 22.25 22.25 22.25 22.25 287 +0.05(+0.21%)
Jun 16, 2017 22.20 22.20 22.20 22.20 1,078 -0.03(-0.12%)
Jun 14, 2017 22.23 20 -0.05(-0.22%)
Jun 12, 2017 22.28 22.28 22.28 0 +0.03(+0.13%)
Jun 09, 2017 22.27 22.27 22.24 22.25 993 -0.13(-0.58%)
Jun 06, 2017 22.38 131 +0.06(+0.25%)
Jun 05, 2017 22.33 22.34 22.32 22.32 11,385 -0.05(-0.20%)
Jun 02, 2017 22.37 22.37 22.37 22.37 300 +0.04(+0.20%)
Jun 01, 2017 22.32 22.33 22.32 22.33 805 +0.09(+0.39%)
May 30, 2017 22.24 43 +0.16(+0.72%)
May 26, 2017 22.08 22.08 22.08 22.08 551 +0.09(+0.42%)
May 23, 2017 21.99 60 +0.14(+0.62%)
May 18, 2017 21.85 4 +0.02(+0.10%)
May 16, 2017 21.83 23 +0.03(+0.14%)
May 15, 2017 21.80 21.80 21.80 21.80 142 -0.02(-0.11%)
May 12, 2017 21.80 21.82 21.80 21.82 200 +0.03(+0.16%)
May 11, 2017 21.79 21.79 21.79 21.79 163 -0.06(-0.26%)
May 10, 2017 21.85 21.85 21.85 21.85 248 -0.08(-0.36%)
May 09, 2017 21.90 21.94 21.90 21.93 1,592 +0.58(+2.73%)
May 08, 2017 21.37 21.38 21.32 21.34 4,569 -0.40(-1.82%)
May 04, 2017 21.74 199 -0.13(-0.59%)
May 03, 2017 21.87 21.87 21.87 21.87 100 -0.02(-0.09%)
May 02, 2017 22.55 22.55 21.44 21.89 3,019 +0.14(+0.67%)
May 01, 2017 21.75 21.75 21.75 21.75 137 -0.04(-0.16%)
Apr 28, 2017 21.78 21.78 21.78 21.78 121 +0.04(+0.18%)
Apr 27, 2017 21.74 21.77 21.74 21.74 500 +0.00(+0.00%)
Apr 26, 2017 21.74 21.74 21.74 21.74 2,043 -0.11(-0.49%)
Apr 24, 2017 21.85 15 -0.02(-0.09%)
Apr 21, 2017 21.86 21.86 21.86 21.86 101 -0.04(-0.18%)
Apr 20, 2017 21.91 21.91 21.91 21.91 185 +0.00(+0.00%)
Apr 19, 2017 21.93 21.93 21.90 21.91 6,280 -0.02(-0.11%)
Apr 18, 2017 21.99 21.99 21.93 21.93 2,888 -0.02(-0.10%)
Apr 17, 2017 21.97 21.98 21.95 21.95 996 +0.04(+0.16%)
Apr 13, 2017 21.91 21.91 21.91 21.91 144 +0.02(+0.09%)
Apr 12, 2017 21.89 21.89 21.89 21.89 606 +0.01(+0.05%)
Apr 11, 2017 21.87 21.89 21.87 21.89 1,553 +0.01(+0.02%)
Apr 10, 2017 21.88 21.88 21.88 21.88 556 -0.03(-0.13%)
Apr 07, 2017 21.89 21.91 21.89 21.91 527 -0.10(-0.46%)
Apr 04, 2017 22.01 26 +0.02(+0.11%)
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.