Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.43 +0.09 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.53 23.51 23.51 23.51 500 -0.02(-0.09%)
Jun 29, 2016 23.48 23.53 23.48 23.53 653 +0.15(+0.64%)
Jun 28, 2016 23.38 23.38 23.38 23.38 508 -0.13(-0.57%)
Jun 27, 2016 23.49 23.49 23.49 23.51 613 -0.08(-0.33%)
Jun 24, 2016 23.60 23.63 23.59 23.59 2,149 -0.19(-0.80%)
Jun 23, 2016 23.77 23.78 23.77 23.78 1,872 +0.04(+0.17%)
Jun 22, 2016 23.74 23.74 23.74 23.74 167 +0.02(+0.08%)
Jun 21, 2016 23.71 23.72 23.71 23.72 930 -0.02(-0.08%)
Jun 20, 2016 23.75 23.75 23.74 23.74 1,333 +0.08(+0.34%)
Jun 17, 2016 23.62 23.66 23.62 23.66 1,917 -0.02(-0.08%)
Jun 16, 2016 23.68 23.71 23.68 23.68 542 -0.06(-0.23%)
Jun 15, 2016 23.72 23.74 23.72 23.74 201 +0.15(+0.62%)
Jun 14, 2016 23.58 23.59 23.57 23.59 608 -0.02(-0.08%)
Jun 13, 2016 23.53 23.62 23.53 23.61 2,224 -0.00(-0.01%)
Jun 10, 2016 23.67 23.67 23.60 23.61 402 -0.19(-0.78%)
Jun 09, 2016 23.71 23.80 23.70 23.80 9,527 +0.06(+0.24%)
Jun 08, 2016 23.73 23.82 23.73 23.74 2,144 -0.10(-0.42%)
Jun 07, 2016 23.76 23.84 23.75 23.84 1,025 -0.02(-0.08%)
Jun 06, 2016 23.87 23.87 23.86 23.86 1,186 +0.04(+0.17%)
Jun 03, 2016 23.79 23.84 23.79 23.82 4,832 +0.05(+0.21%)
Jun 02, 2016 23.69 23.77 23.68 23.77 3,219 +0.09(+0.38%)
Jun 01, 2016 23.73 23.75 23.68 23.68 528 -0.08(-0.34%)
May 31, 2016 23.73 23.76 23.73 23.76 1,880 +0.00(+0.00%)
May 27, 2016 23.78 23.76 23.76 23.76 4,400 -0.09(-0.38%)
May 26, 2016 23.83 23.85 23.83 23.85 16,743 +0.08(+0.34%)
May 25, 2016 23.76 23.78 23.76 23.77 6,280 +0.04(+0.17%)
May 24, 2016 23.70 23.78 23.70 23.73 1,075 -0.02(-0.08%)
May 23, 2016 23.73 23.75 23.73 23.75 745 +0.02(+0.08%)
May 20, 2016 23.73 23.76 23.70 23.73 4,435 -0.01(-0.04%)
May 19, 2016 23.70 23.78 23.70 23.74 13,424 +0.07(+0.30%)
May 18, 2016 23.76 23.76 23.63 23.67 1,282 -0.15(-0.63%)
May 17, 2016 23.79 23.83 23.79 23.82 2,300 +0.06(+0.25%)
May 16, 2016 23.77 23.77 23.76 23.76 1,581 -0.12(-0.50%)
May 13, 2016 23.83 23.90 23.83 23.88 673 -0.05(-0.21%)
May 12, 2016 23.93 23.93 23.93 23.93 201 +0.06(+0.25%)
May 11, 2016 23.91 24.02 23.87 23.87 5,265 +0.04(+0.16%)
May 10, 2016 23.81 23.83 23.81 23.83 1,071 -0.02(-0.07%)
May 09, 2016 23.87 23.87 23.85 23.85 1,211 -0.04(-0.16%)
May 06, 2016 23.85 23.89 23.84 23.89 573 +0.04(+0.16%)
May 05, 2016 23.84 23.86 23.84 23.85 1,332 +0.07(+0.29%)
May 04, 2016 23.73 23.78 23.73 23.78 4,435 -0.22(-0.92%)
May 03, 2016 24.02 24.02 23.91 24.00 2,453 -0.02(-0.08%)
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.