Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.54 +0.09 (+0.40%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.40 19.40 19.40 19.40 2 -0.01(-0.07%)
Jul 30, 2019 19.41 19.41 19.41 19.41 6 +0.01(+0.04%)
Jul 29, 2019 19.38 19.40 19.38 19.40 203 -0.03(-0.15%)
Jul 26, 2019 19.39 19.43 19.38 19.43 930 +0.05(+0.24%)
Jul 25, 2019 19.36 19.39 19.36 19.38 351 +0.03(+0.13%)
Jul 24, 2019 19.36 19.36 19.36 19.36 10 +0.01(+0.04%)
Jul 23, 2019 19.35 19.35 19.35 19.35 143 +0.00(+0.00%)
Jul 22, 2019 19.35 19.35 19.35 19.35 53 +0.00(+0.00%)
Jul 19, 2019 19.35 19.35 19.35 19.35 116 -0.02(-0.09%)
Jul 18, 2019 19.38 19.39 19.37 19.37 602 +0.00(+0.00%)
Jul 17, 2019 19.34 19.37 19.34 19.37 865 -0.02(-0.11%)
Jul 16, 2019 19.39 19.39 19.39 19.39 19 +0.00(+0.00%)
Jul 15, 2019 19.43 19.43 19.34 19.39 994 +0.02(+0.09%)
Jul 12, 2019 19.37 19.37 19.37 19.37 116 -0.05(-0.24%)
Jul 11, 2019 19.42 19.42 19.42 19.42 4 +0.06(+0.33%)
Jul 10, 2019 19.35 19.35 19.35 19.35 3 +0.02(+0.09%)
Jul 09, 2019 19.34 19.34 19.34 19.34 22 +0.02(+0.11%)
Jul 08, 2019 19.38 19.38 19.31 19.31 342 -0.03(-0.13%)
Jul 05, 2019 19.34 19.34 19.34 19.34 116 +0.03(+0.13%)
Jul 03, 2019 19.24 19.31 19.24 19.31 349 +0.00(+0.00%)
Jul 02, 2019 19.40 19.40 19.31 19.31 1,214 -0.07(-0.35%)
Jul 01, 2019 19.38 19.38 19.38 19.38 4 +0.00(+0.01%)
Jun 28, 2019 19.31 19.38 19.31 19.38 932 +0.05(+0.24%)
Jun 27, 2019 19.33 19.33 19.33 19.33 3 +0.02(+0.11%)
Jun 26, 2019 19.31 19.31 19.31 19.31 2 +0.01(+0.07%)
Jun 25, 2019 19.30 19.30 19.30 19.30 2 -0.03(-0.18%)
Jun 24, 2019 19.38 19.38 19.33 19.33 237 -0.06(-0.29%)
Jun 21, 2019 19.39 19.39 19.39 19.39 116 +0.03(+0.15%)
Jun 20, 2019 19.43 19.43 19.33 19.36 2,917 +0.04(+0.20%)
Jun 19, 2019 19.27 19.32 19.27 19.32 5,215 +0.14(+0.72%)
Jun 18, 2019 19.22 19.22 19.15 19.18 1,285 +0.03(+0.13%)
Jun 17, 2019 19.16 19.16 19.16 19.16 448 +0.05(+0.27%)
Jun 14, 2019 19.16 19.16 19.11 19.11 2,099 -0.07(-0.36%)
Jun 13, 2019 19.17 19.17 19.17 19.17 607 +0.01(+0.04%)
Jun 12, 2019 19.13 19.19 19.13 19.17 2,178 +0.00(+0.00%)
Jun 11, 2019 19.14 19.17 19.14 19.17 353 +0.09(+0.47%)
Jun 10, 2019 19.08 19.08 19.08 19.08 40 -0.06(-0.29%)
Jun 07, 2019 19.16 19.16 19.13 19.13 2,682 +0.03(+0.13%)
Jun 06, 2019 19.11 19.11 19.11 19.11 121 +0.02(+0.09%)
Jun 05, 2019 19.09 19.09 19.09 19.09 67 -0.05(-0.25%)
Jun 04, 2019 19.14 19.14 19.14 19.14 179 +0.05(+0.25%)
Jun 03, 2019 19.12 19.12 19.05 19.09 2,067 -0.04(-0.19%)
May 31, 2019 19.13 19.13 19.13 19.13 468 +0.00(+0.00%)
May 30, 2019 19.13 19.13 19.13 19.13 607 -0.02(-0.09%)
May 29, 2019 19.15 19.15 19.13 19.14 473 +0.04(+0.22%)
May 28, 2019 19.10 19.10 19.10 2 +0.00(+0.00%)
May 24, 2019 19.10 19.10 19.10 19.10 117 +0.00(+0.01%)
May 23, 2019 19.10 19.10 19.10 19.10 584 +0.02(+0.10%)
May 22, 2019 19.13 19.13 19.08 19.08 155 +0.01(+0.04%)
May 21, 2019 19.07 19.07 19.07 19.07 179 +0.05(+0.27%)
May 20, 2019 19.02 19.02 19.02 19.02 2 -0.01(-0.07%)
May 17, 2019 18.99 19.03 18.99 19.03 2,342 -0.03(-0.18%)
May 16, 2019 19.07 19.07 19.07 19.07 9 -0.03(-0.16%)
May 15, 2019 19.07 19.10 19.07 19.10 1,071 +0.02(+0.09%)
May 14, 2019 19.08 19.08 19.08 19.08 39 +0.07(+0.36%)
May 13, 2019 18.95 19.05 18.95 19.01 773 -0.19(-1.00%)
May 10, 2019 19.20 19.20 19.20 19.20 117 -0.03(-0.13%)
May 09, 2019 19.24 19.24 19.17 19.23 673 -0.06(-0.29%)
May 08, 2019 19.33 19.33 19.24 19.28 555 -0.13(-0.68%)
May 07, 2019 19.39 19.42 19.39 19.42 497 -0.03(-0.13%)
May 06, 2019 19.44 19.44 19.44 19.44 4 -0.06(-0.33%)
May 03, 2019 19.50 19.50 19.50 19.50 117 -0.01(-0.07%)
May 02, 2019 19.52 19.52 19.52 19.52 14 -0.02(-0.09%)
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.