Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.34 -0.09 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.38 22.38 22.36 22.36 250 -0.04(-0.19%)
Jan 27, 2017 22.41 22.41 22.41 0 -0.06(-0.28%)
Jan 26, 2017 22.47 22.47 22.47 22.47 202 -0.17(-0.73%)
Jan 25, 2017 22.59 22.64 22.59 22.64 993 +0.02(+0.07%)
Jan 24, 2017 22.63 22.66 22.62 22.62 518 +0.02(+0.09%)
Jan 23, 2017 22.56 22.60 22.56 22.60 368 +0.16(+0.71%)
Jan 20, 2017 22.42 22.46 22.42 22.44 9,650 -0.01(-0.04%)
Jan 19, 2017 22.43 22.46 22.43 22.45 4,425 -0.25(-1.09%)
Jan 18, 2017 22.68 22.70 22.68 22.70 454 -0.01(-0.05%)
Jan 17, 2017 22.71 22.71 22.71 22.71 440 +0.18(+0.80%)
Jan 13, 2017 22.53 22.53 22.53 0 +0.16(+0.71%)
Jan 11, 2017 22.37 1 +0.30(+1.36%)
Jan 10, 2017 22.10 22.11 22.07 22.07 903 -0.48(-2.11%)
Jan 06, 2017 22.55 109 -0.13(-0.58%)
Jan 05, 2017 22.53 22.68 22.53 22.68 2,945 +0.44(+1.96%)
Jan 04, 2017 22.21 22.24 22.21 22.24 1,585 +0.26(+1.18%)
Jan 03, 2017 21.94 21.98 21.94 21.98 573 +0.02(+0.09%)
Dec 30, 2016 21.96 21.96 21.96 0 +0.04(+0.17%)
Dec 29, 2016 21.89 21.92 21.89 21.92 1,893 -0.01(-0.03%)
Dec 28, 2016 21.92 21.93 21.92 21.93 445 -0.06(-0.27%)
Dec 27, 2016 22.00 22.02 21.99 21.99 5,772 +0.04(+0.17%)
Dec 23, 2016 21.95 21.95 21.95 0 +0.03(+0.15%)
Dec 21, 2016 21.92 156 -0.04(-0.18%)
Dec 20, 2016 21.96 21.97 21.94 21.96 1,500 -0.03(-0.13%)
Dec 19, 2016 21.94 21.99 21.94 21.99 1,564 +0.05(+0.23%)
Dec 16, 2016 21.94 21.94 21.94 21.94 1,231 -0.20(-0.90%)
Dec 15, 2016 22.08 22.14 22.08 22.14 1,089 -0.07(-0.32%)
Dec 14, 2016 22.20 22.21 22.19 22.21 1,224 -0.01(-0.04%)
Dec 13, 2016 22.20 22.22 22.20 22.22 642 +0.02(+0.08%)
Dec 12, 2016 22.18 22.20 22.18 22.20 7,069 +0.00(+0.02%)
Dec 09, 2016 22.20 22.21 22.17 22.20 2,074 -0.11(-0.52%)
Dec 08, 2016 22.01 22.34 22.01 22.31 1,650 -0.05(-0.22%)
Dec 07, 2016 22.36 22.36 22.36 22.36 175 -0.16(-0.71%)
Dec 06, 2016 22.52 22.53 22.52 22.52 1,040 -0.14(-0.62%)
Dec 05, 2016 22.55 22.66 22.55 22.66 651 +0.09(+0.40%)
Dec 02, 2016 22.57 22.57 22.57 22.57 204 +0.06(+0.27%)
Dec 01, 2016 22.48 22.51 22.47 22.51 950 +0.02(+0.09%)
Nov 30, 2016 22.53 22.53 22.49 22.49 250 -0.01(-0.04%)
Nov 29, 2016 22.49 22.54 22.49 22.50 1,615 +0.02(+0.09%)
Nov 28, 2016 22.46 22.48 22.46 22.48 5,719 +0.12(+0.54%)
Nov 25, 2016 22.36 22.36 22.36 22.36 244 -0.10(-0.43%)
Nov 23, 2016 22.46 22.46 22.46 0 -0.16(-0.72%)
Nov 22, 2016 22.62 22.65 22.62 22.62 1,742 -0.04(-0.18%)
Nov 21, 2016 22.67 22.67 22.66 22.66 565 +0.03(+0.12%)
Nov 18, 2016 22.67 22.67 22.61 22.63 780 -0.03(-0.12%)
Nov 17, 2016 22.71 22.71 22.66 22.66 2,303 -0.05(-0.22%)
Nov 16, 2016 22.71 22.74 22.71 22.71 8,498 -0.07(-0.29%)
Nov 15, 2016 22.81 22.83 22.77 22.78 4,723 -0.06(-0.26%)
Nov 14, 2016 22.84 22.84 22.83 22.83 610 -0.01(-0.02%)
Nov 11, 2016 22.86 22.90 22.84 22.84 3,554 -0.10(-0.44%)
Nov 10, 2016 22.88 22.95 22.86 22.94 3,910 -0.17(-0.74%)
Nov 08, 2016 23.11 71 -0.08(-0.34%)
Nov 07, 2016 23.19 23.19 23.19 23.19 436 -0.06(-0.26%)
Nov 04, 2016 23.25 23.25 23.25 23.25 245 -0.02(-0.09%)
Nov 03, 2016 23.27 23.27 23.27 23.27 210 -0.01(-0.03%)
Nov 02, 2016 23.28 23.28 23.28 23.28 136 +0.07(+0.29%)
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.