Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.10 -0.02 (-0.09%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.47 19.47 19.47 19.47 114 +0.00(+0.00%)
Sep 27, 2018 19.43 19.47 19.43 19.47 440 -0.01(-0.05%)
Sep 26, 2018 19.48 19.48 2 +0.00(+0.00%)
Sep 25, 2018 19.48 19.48 19.48 19.48 164 -0.02(-0.09%)
Sep 24, 2018 19.50 19.50 19.50 19.50 1 +0.00(+0.00%)
Sep 21, 2018 19.50 19.50 19.50 19.50 228 -0.09(-0.45%)
Sep 20, 2018 19.58 19.58 19.58 19.58 140 +0.10(+0.54%)
Sep 19, 2018 19.48 19.48 19.48 19.48 9 +0.00(+0.00%)
Sep 18, 2018 19.48 19.48 3 +0.00(+0.00%)
Sep 17, 2018 19.48 19.48 19.48 19.48 556 +0.00(+0.00%)
Sep 14, 2018 19.48 19.48 19.48 19.48 114 +0.00(+0.00%)
Sep 13, 2018 19.48 19.48 19.48 19.48 243 +0.06(+0.31%)
Sep 12, 2018 19.38 19.42 19.37 19.42 601 +0.03(+0.17%)
Sep 11, 2018 19.38 19.38 19.38 19.38 291 -0.14(-0.71%)
Sep 10, 2018 19.52 19.52 30 +0.00(+0.00%)
Sep 07, 2018 19.52 19.52 19.52 19.52 343 -0.04(-0.22%)
Sep 06, 2018 19.57 19.57 19.57 19.57 40 +0.00(+0.00%)
Sep 05, 2018 19.57 19.57 19.57 19.57 2 +0.00(+0.00%)
Sep 04, 2018 19.57 19.57 19.57 19.57 399 +0.05(+0.28%)
Aug 31, 2018 19.51 19.51 19.51 0 -0.11(-0.56%)
Aug 30, 2018 19.62 19.62 8 +0.00(+0.00%)
Aug 29, 2018 19.57 19.62 19.57 19.62 590 -0.19(-0.94%)
Aug 28, 2018 19.81 19.81 161 +0.00(+0.00%)
Aug 27, 2018 19.68 19.81 19.68 19.81 277 +0.24(+1.25%)
Aug 24, 2018 19.51 19.56 19.50 19.56 344 +0.21(+1.08%)
Aug 23, 2018 19.34 19.40 19.34 19.35 613 -0.09(-0.45%)
Aug 22, 2018 19.44 19.44 19.44 19.44 195 -0.03(-0.18%)
Aug 21, 2018 19.48 19.48 19.48 19.48 320 -0.02(-0.09%)
Aug 20, 2018 19.47 19.49 19.46 19.49 1,362 -0.06(-0.31%)
Aug 17, 2018 19.55 19.61 19.55 19.55 574 +0.34(+1.76%)
Aug 16, 2018 19.27 19.27 19.22 19.22 322 -0.04(-0.22%)
Aug 15, 2018 19.28 19.28 19.26 19.26 419 -0.08(-0.41%)
Aug 14, 2018 19.34 19.34 19.34 19.34 156 -0.06(-0.31%)
Aug 13, 2018 19.53 19.53 19.40 19.40 853 -0.26(-1.33%)
Aug 10, 2018 19.66 19.66 19.66 19.66 114 +0.00(+0.00%)
Aug 09, 2018 19.62 19.66 19.62 19.66 3,211 +0.17(+0.85%)
Aug 08, 2018 19.49 19.49 19.49 19.49 2,500 -0.10(-0.53%)
Aug 07, 2018 19.60 19.60 19.60 19.60 393 -0.07(-0.33%)
Aug 06, 2018 19.60 19.66 19.56 19.66 2,237 +0.16(+0.80%)
Aug 03, 2018 19.46 19.51 19.46 19.51 344 -0.06(-0.31%)
Aug 02, 2018 19.57 19.57 19.57 19.57 29 +0.00(+0.00%)
Aug 01, 2018 19.57 19.57 19.57 19.57 1 +0.00(+0.00%)
Jul 31, 2018 19.61 19.61 19.57 19.57 346 +0.07(+0.35%)
Jul 30, 2018 19.50 19.50 19.50 19.50 265 -0.16(-0.83%)
Jul 27, 2018 19.66 19.66 19.66 19.66 115 +0.00(+0.00%)
Jul 26, 2018 19.66 19.66 19.66 226 +0.01(+0.04%)
Jul 25, 2018 19.66 19.66 19.65 19.65 1,411 +0.16(+0.80%)
Jul 24, 2018 19.50 19.50 19.50 19.50 360 +0.01(+0.05%)
Jul 23, 2018 19.49 19.49 19.49 19.49 610 -0.04(-0.22%)
Jul 19, 2018 19.53 19.53 19.53 347 -0.17(-0.84%)
Jul 18, 2018 19.70 19.70 19.70 19.70 116 -0.02(-0.09%)
Jul 17, 2018 19.71 19.71 19.71 19.71 139 -0.02(-0.09%)
Jul 13, 2018 19.73 19.73 19.73 3 -0.05(-0.25%)
Jul 11, 2018 19.78 19.78 19.78 3 -0.13(-0.66%)
Jul 10, 2018 19.91 19.91 19.91 19.91 1,613 +0.01(+0.04%)
Jul 09, 2018 19.91 19.91 19.91 19.91 2,773 +0.05(+0.26%)
Jul 05, 2018 19.85 19.85 19.85 101 +0.12(+0.58%)
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.