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 (%)
Apr 28, 2017 17.34 17.34 17.34 17.34 151 +0.03(+0.18%)
Apr 27, 2017 17.31 17.34 17.31 17.31 628 +0.00(+0.00%)
Apr 26, 2017 17.31 17.31 17.31 17.31 2,566 -0.08(-0.49%)
Apr 24, 2017 17.39 18 -0.02(-0.09%)
Apr 21, 2017 17.41 17.41 17.41 17.41 126 -0.03(-0.18%)
Apr 20, 2017 17.44 17.44 17.44 17.44 232 +0.00(+0.00%)
Apr 19, 2017 17.46 17.46 17.44 17.44 7,887 -0.02(-0.11%)
Apr 18, 2017 17.51 17.51 17.46 17.46 3,627 -0.02(-0.10%)
Apr 17, 2017 17.49 17.50 17.48 17.48 1,250 +0.03(+0.16%)
Apr 13, 2017 17.45 17.45 17.45 17.45 180 +0.02(+0.09%)
Apr 12, 2017 17.43 17.43 17.43 17.43 761 +0.01(+0.05%)
Apr 11, 2017 17.41 17.42 17.41 17.42 1,950 +0.00(+0.02%)
Apr 10, 2017 17.42 17.42 17.42 17.42 698 -0.02(-0.13%)
Apr 07, 2017 17.43 17.44 17.43 17.44 661 -0.08(-0.46%)
Apr 04, 2017 17.52 32 +0.02(+0.11%)
Apr 03, 2017 17.50 17.50 17.50 17.50 293 +0.01(+0.07%)
Mar 30, 2017 17.49 27 -0.07(-0.41%)
Mar 28, 2017 17.56 75 +0.02(+0.09%)
Mar 27, 2017 17.55 17.55 17.55 17.55 636 +0.07(+0.39%)
Mar 24, 2017 17.48 17.48 17.48 17.48 125 -0.03(-0.16%)
Mar 23, 2017 17.51 17.51 17.51 17.51 3,778 -0.00(-0.00%)
Mar 21, 2017 17.51 1 +0.01(+0.05%)
Mar 20, 2017 17.49 17.51 17.49 17.50 3,885 -0.01(-0.05%)
Mar 17, 2017 17.51 17.51 17.51 17.51 328 -0.02(-0.14%)
Mar 16, 2017 17.53 17.53 17.52 17.53 522 -0.01(-0.07%)
Mar 15, 2017 17.50 17.54 17.49 17.54 1,133 +0.08(+0.45%)
Mar 13, 2017 17.46 1 +0.04(+0.20%)
Mar 10, 2017 17.43 17.43 17.42 17.43 5,947 +0.07(+0.41%)
Mar 09, 2017 17.36 17.37 17.35 17.36 3,452 -0.04(-0.22%)
Mar 08, 2017 17.37 17.40 17.37 17.40 949 -0.03(-0.19%)
Mar 07, 2017 17.41 17.43 17.41 17.43 2,785 +0.00(+0.00%)
Mar 06, 2017 17.44 17.44 17.43 17.43 648 -0.01(-0.06%)
Mar 03, 2017 17.40 17.44 17.40 17.44 1,829 -0.05(-0.26%)
Mar 02, 2017 17.48 17.51 17.48 17.48 1,953 -0.06(-0.37%)
Mar 01, 2017 17.56 17.56 17.54 17.55 769 -0.02(-0.11%)
Feb 28, 2017 17.63 17.63 17.57 17.57 1,799 -0.08(-0.43%)
Feb 24, 2017 17.64 2 -0.04(-0.20%)
Feb 22, 2017 17.68 1 +0.07(+0.40%)
Feb 21, 2017 17.61 17.61 17.61 17.61 3,277 +0.02(+0.09%)
Feb 17, 2017 17.59 17.59 17.59 0 +0.00(+0.00%)
Feb 16, 2017 17.60 17.63 17.59 17.59 744 +0.06(+0.32%)
Feb 15, 2017 17.52 17.54 17.52 17.54 8,081 -0.01(-0.05%)
Feb 14, 2017 17.61 17.61 17.54 17.54 1,136 +0.02(+0.14%)
Feb 13, 2017 17.52 17.53 17.52 17.52 2,227 +0.04(+0.23%)
Feb 10, 2017 17.52 17.52 17.48 17.48 482 -0.06(-0.37%)
Feb 09, 2017 17.54 17.55 17.54 17.55 2,723 -0.12(-0.67%)
Feb 07, 2017 17.66 113 -0.20(-1.11%)
Feb 06, 2017 17.82 17.86 17.82 17.86 703 -0.07(-0.40%)
Feb 03, 2017 17.94 17.95 17.91 17.93 2,793 +0.15(+0.86%)
Feb 02, 2017 17.78 17.80 17.77 17.78 3,553 +0.05(+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.