Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.92 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.63 18.63 18.63 18.63 122 +0.07(+0.36%)
Sep 27, 2017 18.57 18.57 18.57 0 -0.06(-0.34%)
Sep 26, 2017 18.62 18.63 18.62 18.63 246 -0.18(-0.95%)
Sep 22, 2017 18.81 18.81 18.81 0 +0.09(+0.48%)
Sep 21, 2017 18.73 18.74 18.72 18.72 2,987 -0.07(-0.39%)
Sep 18, 2017 18.79 18.79 18.79 0 -0.00(-0.02%)
Sep 15, 2017 18.80 18.80 18.80 18.80 155 -0.04(-0.24%)
Sep 14, 2017 18.84 18.84 18.84 18.84 138 +0.07(+0.35%)
Sep 13, 2017 18.80 18.80 18.78 18.78 613 -0.09(-0.45%)
Sep 12, 2017 18.86 18.86 18.86 18.86 231 -0.04(-0.21%)
Sep 11, 2017 18.94 18.94 18.89 18.90 12,112 -0.10(-0.55%)
Sep 08, 2017 19.04 19.04 19.01 19.01 396 +0.05(+0.24%)
Sep 07, 2017 19.00 19.00 18.91 18.96 925 +0.06(+0.30%)
Sep 06, 2017 18.90 18.90 18.90 18.90 143 +0.06(+0.34%)
Sep 05, 2017 18.79 18.84 18.79 18.84 1,140 +0.08(+0.43%)
Sep 01, 2017 18.73 18.76 18.73 18.76 613 +0.11(+0.60%)
Aug 31, 2017 18.68 18.75 18.64 18.64 1,583 +0.01(+0.05%)
Aug 30, 2017 18.66 18.66 18.64 18.64 1,601 -0.05(-0.28%)
Aug 29, 2017 18.67 18.69 18.67 18.69 1,241 +0.07(+0.40%)
Aug 28, 2017 18.60 18.62 18.60 18.61 7,646 +0.08(+0.45%)
Aug 25, 2017 18.53 18.53 18.53 18.53 301 +0.04(+0.20%)
Aug 21, 2017 18.49 61 -0.01(-0.06%)
Aug 17, 2017 18.50 61 +0.06(+0.33%)
Aug 16, 2017 18.34 18.44 18.34 18.44 1,009 +0.03(+0.15%)
Aug 11, 2017 18.42 73 -0.03(-0.18%)
Aug 10, 2017 18.45 18.45 18.45 18.45 122 -0.01(-0.07%)
Aug 09, 2017 18.46 18.46 18.46 18.46 248 +0.13(+0.73%)
Aug 08, 2017 18.42 18.42 18.33 18.33 731 +0.08(+0.45%)
Aug 07, 2017 18.24 18.24 18.24 18.24 228 -0.04(-0.20%)
Aug 04, 2017 18.28 18.28 18.28 18.28 426 -0.00(-0.02%)
Aug 03, 2017 18.29 18.29 18.29 18.29 511 -0.07(-0.38%)
Aug 01, 2017 18.35 18.35 18.35 0 +0.04(+0.20%)
Jul 31, 2017 18.34 18.34 18.32 18.32 739 +0.05(+0.27%)
Jul 28, 2017 18.23 18.27 18.23 18.27 2,042 +0.02(+0.09%)
Jul 27, 2017 18.25 18.25 18.25 18.25 394 +0.05(+0.27%)
Jul 26, 2017 18.29 18.29 18.20 18.20 258 -0.06(-0.32%)
Jul 24, 2017 18.26 2 -0.01(-0.04%)
Jul 20, 2017 18.27 2 +0.02(+0.09%)
Jul 18, 2017 18.25 36 +0.00(+0.00%)
Jul 14, 2017 18.25 38 +0.11(+0.63%)
Jul 13, 2017 18.14 18.14 18.14 18.14 161 +0.01(+0.04%)
Jul 12, 2017 18.14 18.14 18.13 18.13 1,082 +0.03(+0.17%)
Jul 11, 2017 18.11 18.11 18.10 18.10 1,212 +0.03(+0.19%)
Jul 10, 2017 18.09 18.09 18.07 18.07 1,305 -0.02(-0.13%)
Jul 07, 2017 17.82 18.09 17.52 18.09 3,612 -0.02(-0.13%)
Jul 06, 2017 18.04 18.12 18.04 18.12 5,577 +0.09(+0.50%)
Jul 05, 2017 18.03 18.04 18.01 18.03 7,974 -0.05(-0.27%)
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.