Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.37 +0.03 (+0.13%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.68 23.68 23.64 23.64 443 +0.20(+0.85%)
Jan 29, 2018 23.44 23.44 23.44 1 -0.19(-0.80%)
Jan 26, 2018 23.62 23.67 23.62 23.63 2,428 +0.03(+0.13%)
Jan 25, 2018 23.59 23.61 23.58 23.60 1,126 +0.24(+1.02%)
Jan 24, 2018 23.41 23.41 23.36 23.36 3,377 +0.10(+0.43%)
Jan 23, 2018 23.25 23.26 23.24 23.26 544 +0.04(+0.16%)
Jan 22, 2018 23.23 23.25 23.22 23.22 1,074 +0.00(+0.02%)
Jan 19, 2018 23.21 23.25 23.21 23.22 419 +0.09(+0.39%)
Jan 18, 2018 23.14 23.14 23.13 23.13 340 +0.04(+0.17%)
Jan 17, 2018 23.10 23.14 23.09 23.09 1,000 +0.05(+0.22%)
Jan 16, 2018 23.04 23.08 23.04 23.04 3,669 +0.04(+0.17%)
Jan 12, 2018 23.00 23.00 23.00 0 +0.07(+0.33%)
Jan 11, 2018 22.93 22.93 22.93 22.93 210 +0.09(+0.37%)
Jan 10, 2018 22.89 22.84 22.84 519 -0.05(-0.22%)
Jan 09, 2018 22.91 22.91 22.84 22.89 2,120 -0.05(-0.21%)
Jan 08, 2018 22.90 22.94 22.90 22.94 823 +0.00(+0.02%)
Jan 05, 2018 22.89 22.93 22.89 22.93 392 +0.10(+0.46%)
Jan 02, 2018 22.83 22.83 22.83 65 +0.12(+0.53%)
Dec 28, 2017 22.71 22.71 22.71 0 +0.04(+0.18%)
Dec 27, 2017 22.67 22.67 22.67 22.67 151 -0.11(-0.48%)
Dec 21, 2017 22.78 22.78 22.78 228 +0.12(+0.55%)
Dec 20, 2017 22.66 22.66 22.66 22.66 1,518 +0.14(+0.64%)
Dec 18, 2017 22.51 22.51 22.51 2 +0.03(+0.13%)
Dec 15, 2017 22.49 22.49 22.48 22.48 3,191 -0.12(-0.51%)
Dec 14, 2017 22.59 22.60 22.59 22.60 262 +0.05(+0.21%)
Dec 12, 2017 22.55 22.55 22.55 2 -0.27(-1.19%)
Dec 11, 2017 22.72 22.82 22.72 22.82 1,434 +0.35(+1.56%)
Dec 08, 2017 22.49 22.50 22.47 22.47 1,531 +0.00(+0.02%)
Dec 07, 2017 22.45 22.47 22.45 22.47 1,018 -0.00(-0.02%)
Dec 06, 2017 22.47 22.47 22.47 22.47 110 +0.02(+0.09%)
Dec 04, 2017 22.45 22.45 22.45 32 -0.02(-0.10%)
Dec 01, 2017 22.47 22.47 22.47 22.47 179 -0.04(-0.17%)
Nov 30, 2017 22.52 22.52 22.51 22.51 1,273 -0.00(-0.01%)
Nov 29, 2017 22.59 22.59 22.51 22.51 699 -0.18(-0.79%)
Nov 27, 2017 22.69 22.69 22.69 3 +0.02(+0.11%)
Nov 24, 2017 22.67 22.67 22.67 22.67 460 +0.07(+0.29%)
Nov 22, 2017 22.60 22.60 22.60 22.60 1,058 +0.11(+0.49%)
Nov 21, 2017 22.49 22.49 22.49 22.49 181 +0.00(+0.00%)
Nov 20, 2017 22.49 22.52 22.49 22.49 1,808 -0.06(-0.27%)
Nov 17, 2017 22.55 22.55 22.55 22.55 665 +0.04(+0.16%)
Nov 14, 2017 22.51 22.51 22.51 1 -0.18(-0.81%)
Nov 07, 2017 22.70 22.70 22.70 2 +0.10(+0.42%)
Nov 06, 2017 22.60 22.60 22.60 22.60 531 +0.02(+0.10%)
Nov 03, 2017 22.58 22.58 22.58 22.58 221 -0.16(-0.68%)
Nov 02, 2017 22.70 22.73 22.70 22.73 1,150 +0.03(+0.12%)
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.