Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.43 +0.09 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 21.99 21.99 21.99 21.99 234 -0.04(-0.20%)
Mar 30, 2017 22.03 22 -0.09(-0.41%)
Mar 28, 2017 22.12 60 +0.02(+0.09%)
Mar 27, 2017 22.10 22.10 22.10 22.10 505 +0.09(+0.39%)
Mar 24, 2017 22.02 22.02 22.02 22.02 100 -0.04(-0.16%)
Mar 23, 2017 22.05 22.05 22.05 22.05 3,000 -0.00(-0.00%)
Mar 21, 2017 22.05 1 +0.01(+0.05%)
Mar 20, 2017 22.03 22.05 22.03 22.04 3,085 -0.01(-0.05%)
Mar 17, 2017 22.05 22.05 22.05 22.05 261 -0.03(-0.14%)
Mar 16, 2017 22.08 22.08 22.07 22.08 415 -0.02(-0.07%)
Mar 15, 2017 22.04 22.09 22.03 22.09 900 +0.10(+0.45%)
Mar 13, 2017 22.00 1 +0.04(+0.20%)
Mar 10, 2017 21.95 21.95 21.94 21.95 4,722 +0.09(+0.41%)
Mar 09, 2017 21.86 21.87 21.85 21.86 2,741 -0.05(-0.22%)
Mar 08, 2017 21.88 21.91 21.88 21.91 754 -0.04(-0.19%)
Mar 07, 2017 21.93 21.95 21.93 21.95 2,212 +0.00(+0.00%)
Mar 06, 2017 21.96 21.96 21.95 21.95 515 -0.01(-0.06%)
Mar 03, 2017 21.92 21.96 21.92 21.96 1,453 -0.06(-0.26%)
Mar 02, 2017 22.02 22.05 22.02 22.02 1,551 -0.08(-0.37%)
Mar 01, 2017 22.12 22.12 22.09 22.10 611 -0.08(-0.36%)
Feb 28, 2017 22.26 22.26 22.18 22.18 1,425 -0.09(-0.43%)
Feb 24, 2017 22.27 2 -0.05(-0.20%)
Feb 22, 2017 22.32 1 +0.09(+0.40%)
Feb 21, 2017 22.23 22.23 22.23 22.23 2,596 +0.02(+0.09%)
Feb 17, 2017 22.21 22.21 22.21 0 +0.00(+0.00%)
Feb 16, 2017 22.22 22.25 22.21 22.21 590 +0.07(+0.32%)
Feb 15, 2017 22.12 22.14 22.12 22.14 6,401 -0.01(-0.05%)
Feb 14, 2017 22.24 22.24 22.15 22.15 900 +0.03(+0.14%)
Feb 13, 2017 22.12 22.13 22.12 22.12 1,764 +0.05(+0.23%)
Feb 10, 2017 22.13 22.13 22.07 22.07 382 -0.08(-0.37%)
Feb 09, 2017 22.14 22.15 22.14 22.15 2,157 -0.15(-0.67%)
Feb 07, 2017 22.30 90 -0.25(-1.11%)
Feb 06, 2017 22.50 22.55 22.50 22.55 557 -0.09(-0.40%)
Feb 03, 2017 22.65 22.66 22.61 22.64 2,213 +0.19(+0.86%)
Feb 02, 2017 22.45 22.48 22.43 22.45 2,815 +0.06(+0.26%)
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.