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 (%)
Sep 30, 2019 19.06 19.07 19.02 19.03 713 +0.05(+0.26%)
Sep 27, 2019 19.02 19.04 18.98 18.98 1,260 -0.04(-0.21%)
Sep 26, 2019 19.04 19.07 19.02 19.02 1,502 -0.05(-0.25%)
Sep 25, 2019 19.07 19.07 19.07 19.07 624 -0.05(-0.28%)
Sep 24, 2019 19.11 19.12 19.11 19.12 356 +0.03(+0.14%)
Sep 23, 2019 19.11 19.11 19.10 19.10 1,478 -0.04(-0.20%)
Sep 20, 2019 19.14 19.14 19.14 19.14 114 -0.01(-0.05%)
Sep 19, 2019 19.17 19.17 19.14 19.14 1,238 -0.01(-0.07%)
Sep 18, 2019 19.16 19.16 19.16 19.16 43 +0.01(+0.07%)
Sep 17, 2019 19.18 19.18 19.14 19.14 460 -0.11(-0.57%)
Sep 16, 2019 19.26 19.26 19.24 19.25 2,012 +0.02(+0.11%)
Sep 13, 2019 19.18 19.26 19.18 19.23 2,291 +0.10(+0.50%)
Sep 12, 2019 19.16 19.16 19.14 19.14 166 +0.08(+0.44%)
Sep 11, 2019 19.05 19.05 19.05 19.05 97 -0.02(-0.11%)
Sep 10, 2019 19.02 19.07 19.01 19.07 4,209 +0.03(+0.14%)
Sep 09, 2019 19.09 19.09 19.05 19.05 734 -0.03(-0.18%)
Sep 06, 2019 19.10 19.11 19.06 19.08 3,437 +0.07(+0.39%)
Sep 05, 2019 19.05 19.05 19.01 19.01 327 +0.11(+0.58%)
Sep 04, 2019 18.92 18.92 18.90 18.90 193 +0.02(+0.09%)
Sep 03, 2019 18.88 18.88 18.88 18.88 305 -0.11(-0.57%)
Aug 30, 2019 19.05 19.05 18.99 18.99 689 +0.08(+0.41%)
Aug 29, 2019 18.96 18.96 18.91 18.91 577 -0.03(-0.14%)
Aug 28, 2019 18.99 18.99 18.94 18.94 117 +0.07(+0.39%)
Aug 27, 2019 18.82 18.86 18.82 18.86 185 -0.02(-0.11%)
Aug 26, 2019 18.98 18.98 18.85 18.89 15,504 -0.13(-0.69%)
Aug 23, 2019 19.13 19.13 19.01 19.02 1,034 -0.13(-0.68%)
Aug 22, 2019 19.14 19.15 19.14 19.15 450 +0.03(+0.16%)
Aug 21, 2019 19.12 19.12 19.12 19.12 105 -0.01(-0.07%)
Aug 20, 2019 19.16 19.16 19.13 19.13 940 -0.02(-0.11%)
Aug 19, 2019 19.16 19.16 19.15 19.15 998 -0.07(-0.36%)
Aug 16, 2019 19.16 19.22 19.16 19.22 344 +0.05(+0.27%)
Aug 15, 2019 19.16 19.17 19.10 19.17 3,006 -0.26(-1.34%)
Aug 14, 2019 19.43 19.43 19.43 19.43 105 +0.20(+1.02%)
Aug 13, 2019 19.13 19.23 19.13 19.23 2,970 +0.20(+1.05%)
Aug 12, 2019 19.05 19.05 19.03 19.03 512 -0.01(-0.05%)
Aug 09, 2019 19.04 19.04 19.03 19.04 574 -0.01(-0.05%)
Aug 08, 2019 18.99 19.05 18.99 19.05 2,795 -0.05(-0.25%)
Aug 07, 2019 19.07 19.11 19.07 19.10 421 +0.08(+0.43%)
Aug 06, 2019 19.02 19.02 19.02 19.02 506 +0.01(+0.05%)
Aug 05, 2019 19.02 19.02 19.01 19.01 2,512 -0.31(-1.61%)
Aug 02, 2019 19.32 19.32 19.32 19.32 114 -0.11(-0.57%)
Aug 01, 2019 19.57 19.57 19.43 19.43 552 -0.14(-0.71%)
Jul 31, 2019 19.57 19.57 19.57 19.57 2 -0.01(-0.07%)
Jul 30, 2019 19.58 19.58 19.58 19.58 6 +0.01(+0.04%)
Jul 29, 2019 19.55 19.57 19.55 19.57 201 -0.03(-0.15%)
Jul 26, 2019 19.56 19.60 19.55 19.60 922 +0.05(+0.24%)
Jul 25, 2019 19.53 19.56 19.53 19.56 348 +0.03(+0.13%)
Jul 24, 2019 19.53 19.53 19.53 19.53 10 +0.01(+0.04%)
Jul 23, 2019 19.52 19.52 19.52 19.52 141 +0.00(+0.00%)
Jul 22, 2019 19.52 19.52 19.52 19.52 53 +0.00(+0.00%)
Jul 19, 2019 19.52 19.52 19.52 19.52 115 -0.02(-0.09%)
Jul 18, 2019 19.56 19.56 19.54 19.54 597 +0.00(+0.00%)
Jul 17, 2019 19.51 19.54 19.51 19.54 858 -0.02(-0.11%)
Jul 16, 2019 19.56 19.56 19.56 19.56 19 +0.00(+0.00%)
Jul 15, 2019 19.60 19.60 19.51 19.56 986 +0.02(+0.09%)
Jul 12, 2019 19.54 19.54 19.54 19.54 115 -0.05(-0.24%)
Jul 11, 2019 19.59 19.59 19.59 19.59 4 +0.07(+0.33%)
Jul 10, 2019 19.53 19.53 19.53 19.53 3 +0.02(+0.09%)
Jul 09, 2019 19.51 19.51 19.51 19.51 21 +0.02(+0.11%)
Jul 08, 2019 19.55 19.55 19.49 19.49 339 -0.03(-0.13%)
Jul 05, 2019 19.51 19.51 19.51 19.51 115 +0.03(+0.13%)
Jul 03, 2019 19.41 19.49 19.41 19.49 346 +0.00(+0.00%)
Jul 02, 2019 19.57 19.57 19.49 19.49 1,204 -0.07(-0.35%)
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.