Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.34 -0.04 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.14 23.14 23.14 23.14 0 +0.06(+0.26%)
Jan 30, 2019 23.09 23.09 23.09 23.09 1 +0.12(+0.50%)
Jan 29, 2019 22.97 22.97 22.97 22.97 2 -0.02(-0.07%)
Jan 28, 2019 22.93 22.98 22.93 22.98 144 +0.03(+0.13%)
Jan 25, 2019 22.95 22.95 22.95 22.95 100 +0.10(+0.46%)
Jan 24, 2019 22.93 22.93 22.85 22.85 852 +0.02(+0.07%)
Jan 23, 2019 22.90 22.90 22.78 22.84 1,907 +0.04(+0.18%)
Jan 22, 2019 22.80 22.80 22.80 22.80 2 -0.01(-0.04%)
Jan 18, 2019 22.79 22.80 22.79 22.80 200 -0.05(-0.24%)
Jan 17, 2019 22.80 22.86 22.80 22.86 521 +0.00(+0.02%)
Jan 16, 2019 22.86 22.86 22.86 22.86 102 -0.00(-0.02%)
Jan 15, 2019 22.86 22.86 22.86 22.86 56 -0.05(-0.24%)
Jan 14, 2019 22.91 22.91 22.91 22.91 6 +0.03(+0.13%)
Jan 11, 2019 22.88 22.94 22.88 22.89 500 +0.02(+0.09%)
Jan 10, 2019 22.92 22.92 22.84 22.86 320 +0.14(+0.62%)
Jan 09, 2019 22.73 22.73 22.69 22.73 1,114 +0.12(+0.51%)
Jan 08, 2019 22.61 22.61 22.61 22.61 2 +0.04(+0.18%)
Jan 07, 2019 22.50 22.65 22.50 22.57 2,291 +0.08(+0.36%)
Jan 04, 2019 22.49 22.49 22.49 22.49 100 +0.03(+0.13%)
Jan 03, 2019 22.48 22.48 22.46 22.46 182 -0.02(-0.11%)
Jan 02, 2019 22.42 22.48 22.42 22.48 104 +0.10(+0.45%)
Dec 31, 2018 22.48 22.48 22.39 22.39 100 -0.04(-0.18%)
Dec 28, 2018 22.43 22.43 22.43 22.43 100 -0.01(-0.04%)
Dec 27, 2018 22.43 22.43 22.43 22.43 3 -0.04(-0.16%)
Dec 26, 2018 22.47 22.47 22.47 22.47 210 +0.04(+0.20%)
Dec 24, 2018 22.49 22.49 22.43 22.43 100 +0.07(+0.29%)
Dec 21, 2018 22.36 22.36 22.36 22.36 100 -0.07(-0.31%)
Dec 20, 2018 22.38 22.43 22.36 22.43 439 +0.09(+0.40%)
Dec 19, 2018 22.34 22.34 22.34 22.34 107 -0.04(-0.16%)
Dec 18, 2018 22.38 22.38 22.38 22.38 4 -0.03(-0.13%)
Dec 17, 2018 22.41 22.41 22.41 22.41 16 +0.03(+0.13%)
Dec 14, 2018 22.28 22.38 22.28 22.38 200 -0.09(-0.42%)
Dec 13, 2018 22.47 22.47 22.47 22.47 2 +0.02(+0.07%)
Dec 12, 2018 22.45 22.45 22.45 22.45 0 +0.06(+0.28%)
Dec 11, 2018 22.39 22.39 22.39 22.39 143 +0.04(+0.17%)
Dec 10, 2018 22.42 22.42 22.32 22.36 396 -0.02(-0.11%)
Dec 07, 2018 22.38 22.38 22.38 22.38 100 +0.00(+0.00%)
Dec 06, 2018 22.42 22.42 22.38 22.38 292 -0.13(-0.58%)
Dec 04, 2018 22.51 22.51 22.51 22.51 100 +0.00(+0.01%)
Dec 03, 2018 22.51 22.51 22.51 22.51 449 +0.27(+1.21%)
Nov 30, 2018 22.24 22.24 22.24 22.24 100 +0.00(+0.00%)
Nov 29, 2018 22.24 22.24 22.24 22.24 126 -0.01(-0.05%)
Nov 28, 2018 22.25 22.25 22.25 22.25 11 +0.00(+0.00%)
Nov 27, 2018 22.25 22.25 22.25 22.25 3 +0.00(+0.00%)
Nov 26, 2018 22.25 22.25 22.25 22.25 4 +0.00(+0.00%)
Nov 23, 2018 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 21, 2018 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 20, 2018 22.25 22.29 22.25 22.25 1,353 -0.10(-0.45%)
Nov 19, 2018 22.35 22.35 22.35 0 +0.00(+0.00%)
Nov 16, 2018 22.35 22.35 22.35 22.35 300 +0.12(+0.52%)
Nov 15, 2018 22.23 22.25 22.23 22.23 650 -0.01(-0.06%)
Nov 14, 2018 22.25 22.28 22.25 22.25 1,085 +0.21(+0.97%)
Nov 13, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Nov 12, 2018 22.03 22.03 22.03 22.03 16 +0.00(+0.02%)
Nov 09, 2018 22.03 22.03 22.03 22.03 100 -0.00(-0.02%)
Nov 08, 2018 22.03 22.03 22.03 22.03 23 +0.00(+0.00%)
Nov 07, 2018 22.03 22.03 22.03 22.03 18 +0.00(+0.00%)
Nov 06, 2018 22.03 22.03 22.03 22.03 6 +0.00(+0.00%)
Nov 05, 2018 22.03 22.03 22.03 22.03 14 +0.00(+0.02%)
Nov 02, 2018 22.03 22.03 22.03 22.03 100 -0.00(-0.02%)
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.