Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 21.17 21.17 21.10 21.13 31,532 +0.03(+0.16%)
Oct 29, 2020 21.10 21.10 21.06 21.09 14,714 +0.00(+0.02%)
Oct 28, 2020 21.11 21.11 21.08 21.09 33,472 -0.05(-0.21%)
Oct 27, 2020 21.16 21.16 21.10 21.13 42,054 -0.01(-0.04%)
Oct 26, 2020 21.11 21.15 21.04 21.14 43,538 -0.08(-0.38%)
Oct 23, 2020 21.25 21.25 21.21 21.22 48,841 -0.04(-0.17%)
Oct 22, 2020 21.26 21.28 21.23 21.26 28,139 -0.02(-0.09%)
Oct 21, 2020 21.23 21.31 21.23 21.28 56,778 +0.05(+0.24%)
Oct 20, 2020 21.22 21.23 21.20 21.23 29,884 +0.06(+0.28%)
Oct 19, 2020 21.19 21.22 21.16 21.17 32,791 +0.01(+0.04%)
Oct 16, 2020 21.18 21.22 21.15 21.16 68,576 +0.05(+0.24%)
Oct 15, 2020 21.15 21.15 21.04 21.11 29,072 +0.04(+0.19%)
Oct 14, 2020 21.10 21.10 21.03 21.07 54,189 +0.12(+0.56%)
Oct 13, 2020 21.08 21.08 20.95 20.95 63,245 -0.09(-0.43%)
Oct 12, 2020 21.15 21.15 20.92 21.04 73,292 -0.06(-0.30%)
Oct 09, 2020 21.12 21.12 21.11 21.11 51,708 -0.00(-0.02%)
Oct 08, 2020 21.10 21.15 21.06 21.11 47,335 +0.01(+0.06%)
Oct 07, 2020 21.21 21.21 21.07 21.10 41,130 -0.04(-0.17%)
Oct 06, 2020 21.15 21.19 21.12 21.13 41,812 +0.07(+0.34%)
Oct 05, 2020 21.12 21.12 21.00 21.06 39,595 -0.05(-0.21%)
Oct 02, 2020 21.07 21.11 20.95 21.11 25,578 +0.22(+1.04%)
Oct 01, 2020 20.90 20.91 20.86 20.89 37,465 +0.07(+0.33%)
Sep 30, 2020 20.70 20.83 20.67 20.82 46,136 +0.15(+0.74%)
Sep 29, 2020 20.60 20.68 20.58 20.67 31,220 +0.06(+0.31%)
Sep 28, 2020 20.62 20.62 20.58 20.60 16,464 -0.05(-0.26%)
Sep 25, 2020 20.67 20.67 20.61 20.66 15,907 -0.01(-0.05%)
Sep 24, 2020 20.68 20.69 20.64 20.67 24,679 -0.09(-0.44%)
Sep 23, 2020 20.73 21.27 20.73 20.76 30,272 +0.00(+0.01%)
Sep 22, 2020 20.78 20.79 20.73 20.76 48,408 -0.04(-0.18%)
Sep 21, 2020 20.83 20.87 20.79 20.79 19,665 -0.11(-0.52%)
Sep 18, 2020 20.88 20.91 20.84 20.90 10,604 +0.01(+0.04%)
Sep 17, 2020 20.87 20.91 20.83 20.89 8,109 +0.03(+0.13%)
Sep 16, 2020 20.83 20.92 20.82 20.87 28,333 +0.07(+0.35%)
Sep 15, 2020 20.73 20.82 20.67 20.79 18,486 +0.11(+0.55%)
Sep 14, 2020 20.66 20.69 20.57 20.68 18,566 +0.02(+0.11%)
Sep 11, 2020 20.63 20.71 20.56 20.66 26,622 +0.05(+0.26%)
Sep 10, 2020 20.63 20.72 20.59 20.60 33,319 +0.00(+0.02%)
Sep 09, 2020 20.63 20.63 20.55 20.60 8,875 -0.01(-0.04%)
Sep 08, 2020 20.55 20.62 20.53 20.61 40,441 +0.06(+0.29%)
Sep 04, 2020 20.57 20.65 20.53 20.55 25,296 -0.02(-0.07%)
Sep 03, 2020 20.60 20.62 20.53 20.56 13,620 -0.10(-0.46%)
Sep 02, 2020 20.63 20.67 20.57 20.66 11,351 -0.01(-0.03%)
Sep 01, 2020 20.59 20.67 20.57 20.67 26,844 +0.14(+0.67%)
Aug 31, 2020 20.52 20.55 20.45 20.53 7,099 +0.04(+0.20%)
Aug 28, 2020 20.47 20.52 20.45 20.49 9,523 +0.06(+0.31%)
Aug 27, 2020 20.36 20.47 20.36 20.43 5,551 +0.00(+0.00%)
Aug 26, 2020 20.43 20.43 20.37 20.43 5,242 +0.01(+0.04%)
Aug 25, 2020 20.39 20.43 20.36 20.42 7,077 -0.02(-0.09%)
Aug 24, 2020 20.42 20.44 20.41 20.44 6,282 +0.10(+0.49%)
Aug 21, 2020 20.39 20.41 20.33 20.34 2,879 -0.06(-0.31%)
Aug 20, 2020 20.39 20.41 20.32 20.40 2,160 +0.00(+0.00%)
Aug 19, 2020 20.34 20.42 20.34 20.40 2,939 +0.05(+0.27%)
Aug 18, 2020 20.40 20.41 20.33 20.35 8,254 +0.04(+0.18%)
Aug 17, 2020 20.30 20.33 20.30 20.31 7,494 +0.01(+0.04%)
Aug 14, 2020 20.32 20.32 20.30 20.30 2,436 -0.08(-0.41%)
Aug 13, 2020 20.27 20.39 20.27 20.38 16,003 +0.16(+0.77%)
Aug 12, 2020 20.27 20.34 20.19 20.23 20,395 +0.00(+0.00%)
Aug 11, 2020 20.20 20.32 20.20 20.23 1,610 -0.05(-0.22%)
Aug 10, 2020 20.34 20.35 20.19 20.27 39,865 -0.07(-0.33%)
Aug 07, 2020 20.32 20.36 20.25 20.34 5,647 -0.06(-0.31%)
Aug 06, 2020 20.27 20.46 20.27 20.40 21,613 +0.13(+0.65%)
Aug 05, 2020 20.25 20.31 20.25 20.27 16,598 +0.04(+0.18%)
Aug 04, 2020 20.20 20.24 20.20 20.24 4,306 -0.04(-0.20%)
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.