Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.83 18.83 18.83 18.83 118 +0.00(+0.00%)
Nov 29, 2018 18.83 18.83 18.83 18.83 148 -0.01(-0.05%)
Nov 28, 2018 18.84 18.84 18.84 18.84 12 +0.00(+0.00%)
Nov 27, 2018 18.84 18.84 18.84 18.84 3 +0.00(+0.00%)
Nov 26, 2018 18.84 18.84 18.84 18.84 4 +0.00(+0.00%)
Nov 23, 2018 18.84 18.84 18.84 0 +0.00(+0.00%)
Nov 21, 2018 18.84 18.84 18.84 0 +0.00(+0.00%)
Nov 20, 2018 18.84 18.88 18.84 18.84 1,598 -0.08(-0.44%)
Nov 19, 2018 18.92 18.92 18.92 0 +0.00(+0.00%)
Nov 16, 2018 18.92 18.92 18.92 18.92 354 +0.10(+0.52%)
Nov 15, 2018 18.83 18.84 18.82 18.82 767 -0.01(-0.06%)
Nov 14, 2018 18.84 18.86 18.84 18.84 1,281 +0.18(+0.97%)
Nov 13, 2018 18.66 18.66 18.66 0 +0.00(+0.00%)
Nov 12, 2018 18.66 18.66 18.66 18.66 18 +0.00(+0.02%)
Nov 09, 2018 18.65 18.65 18.65 18.65 118 -0.00(-0.02%)
Nov 08, 2018 18.66 18.66 18.66 18.66 27 +0.00(+0.00%)
Nov 07, 2018 18.66 18.66 18.66 18.66 21 +0.00(+0.00%)
Nov 06, 2018 18.66 18.66 18.66 18.66 7 +0.00(+0.00%)
Nov 05, 2018 18.66 18.66 18.66 18.66 16 +0.00(+0.02%)
Nov 02, 2018 18.65 18.65 18.65 18.65 118 -0.00(-0.02%)
Nov 01, 2018 18.66 18.66 7 +0.00(+0.00%)
Oct 31, 2018 18.66 18.66 18.66 18.66 200 +0.01(+0.08%)
Oct 30, 2018 18.64 18.64 18.64 18.64 4 +0.00(+0.00%)
Oct 29, 2018 18.64 18.64 18.64 18.64 123 +0.00(+0.01%)
Oct 26, 2018 18.64 18.64 18.64 18.64 118 -0.00(-0.01%)
Oct 25, 2018 18.64 18.64 2 +0.00(+0.00%)
Oct 24, 2018 18.64 18.64 18.64 18.64 4 +0.00(+0.00%)
Oct 23, 2018 18.64 18.64 18.64 18.64 275 -0.01(-0.08%)
Oct 22, 2018 18.66 18.66 18.66 0 +0.00(+0.00%)
Oct 19, 2018 18.66 18.66 18.66 18.66 236 -0.14(-0.76%)
Oct 18, 2018 18.80 18.80 18.80 18.80 5 +0.00(+0.00%)
Oct 17, 2018 18.80 18.80 18.80 0 +0.00(+0.00%)
Oct 16, 2018 18.71 18.80 18.71 18.80 1,316 +0.02(+0.09%)
Oct 15, 2018 18.78 18.78 18.78 18.78 776 +0.05(+0.27%)
Oct 12, 2018 18.73 18.73 18.73 18.73 118 +0.00(+0.01%)
Oct 11, 2018 18.66 18.73 18.66 18.73 869 -0.01(-0.07%)
Oct 10, 2018 18.74 18.74 2 +0.00(+0.00%)
Oct 09, 2018 18.62 18.74 18.62 18.74 1,188 -0.03(-0.18%)
Oct 08, 2018 18.78 18.78 27 +0.00(+0.01%)
Oct 05, 2018 18.77 18.77 18.77 18.77 118 -0.00(-0.01%)
Oct 04, 2018 18.78 18.78 21 +0.00(+0.00%)
Oct 03, 2018 18.78 18.78 16 +0.00(+0.00%)
Oct 02, 2018 18.78 18.78 133 +0.00(+0.00%)
Oct 01, 2018 18.78 18.78 18.78 18.78 202 -0.00(-0.00%)
Sep 28, 2018 18.78 18.78 18.78 18.78 118 +0.00(+0.00%)
Sep 27, 2018 18.74 18.78 18.74 18.78 457 -0.01(-0.05%)
Sep 26, 2018 18.79 18.79 2 +0.00(+0.00%)
Sep 25, 2018 18.79 18.79 18.79 18.79 170 -0.02(-0.09%)
Sep 24, 2018 18.80 18.80 18.80 18.80 1 +0.00(+0.00%)
Sep 21, 2018 18.80 18.80 18.80 18.80 237 -0.08(-0.45%)
Sep 20, 2018 18.89 18.89 18.89 18.89 146 +0.10(+0.54%)
Sep 19, 2018 18.79 18.79 18.79 18.79 9 +0.00(+0.00%)
Sep 18, 2018 18.79 18.79 3 +0.00(+0.00%)
Sep 17, 2018 18.79 18.79 18.79 18.79 576 +0.00(+0.00%)
Sep 14, 2018 18.79 18.79 18.79 18.79 118 +0.00(+0.00%)
Sep 13, 2018 18.79 18.79 18.79 18.79 252 +0.06(+0.32%)
Sep 12, 2018 18.69 18.73 18.68 18.73 623 +0.03(+0.17%)
Sep 11, 2018 18.69 18.69 18.69 18.69 302 -0.13(-0.71%)
Sep 10, 2018 18.83 18.83 32 +0.00(+0.00%)
Sep 07, 2018 18.83 18.83 18.83 18.83 356 -0.04(-0.22%)
Sep 06, 2018 18.87 18.87 18.87 18.87 41 +0.00(+0.00%)
Sep 05, 2018 18.87 18.87 18.87 18.87 2 +0.00(+0.00%)
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.