Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.48 -0.05 (-0.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.23 20.31 20.23 20.31 890 +0.05(+0.24%)
Jun 27, 2019 20.26 20.26 20.26 20.26 3 +0.02(+0.11%)
Jun 26, 2019 20.23 20.23 20.23 20.23 2 +0.01(+0.07%)
Jun 25, 2019 20.22 20.22 20.22 20.22 2 -0.04(-0.18%)
Jun 24, 2019 20.31 20.31 20.26 20.26 227 -0.06(-0.29%)
Jun 21, 2019 20.32 20.32 20.32 20.32 111 +0.03(+0.16%)
Jun 20, 2019 20.36 20.36 20.26 20.28 2,784 +0.04(+0.20%)
Jun 19, 2019 20.19 20.24 20.19 20.24 4,977 +0.14(+0.72%)
Jun 18, 2019 20.14 20.14 20.07 20.10 1,226 +0.03(+0.13%)
Jun 17, 2019 20.07 20.07 20.07 20.07 428 +0.05(+0.27%)
Jun 14, 2019 20.07 20.07 20.02 20.02 2,003 -0.07(-0.36%)
Jun 13, 2019 20.09 20.09 20.09 20.09 579 +0.01(+0.04%)
Jun 12, 2019 20.04 20.11 20.04 20.08 2,078 +0.00(+0.00%)
Jun 11, 2019 20.05 20.08 20.05 20.08 337 +0.09(+0.47%)
Jun 10, 2019 19.99 19.99 19.99 19.99 38 -0.06(-0.29%)
Jun 07, 2019 20.07 20.07 20.05 20.05 2,559 +0.03(+0.13%)
Jun 06, 2019 20.02 20.02 20.02 20.02 115 +0.02(+0.09%)
Jun 05, 2019 20.00 20.00 20.00 20.00 64 -0.05(-0.25%)
Jun 04, 2019 20.05 20.05 20.05 20.05 171 +0.05(+0.25%)
Jun 03, 2019 20.04 20.04 19.96 20.00 1,973 -0.04(-0.20%)
May 31, 2019 20.04 20.04 20.04 20.04 447 +0.00(+0.00%)
May 30, 2019 20.04 20.04 20.04 20.04 580 -0.02(-0.09%)
May 29, 2019 20.07 20.07 20.05 20.06 451 +0.04(+0.22%)
May 28, 2019 20.01 20.01 20.01 2 +0.00(+0.00%)
May 24, 2019 20.01 20.01 20.01 20.01 111 +0.00(+0.01%)
May 23, 2019 20.02 20.02 20.01 20.01 557 +0.02(+0.10%)
May 22, 2019 20.04 20.04 19.99 19.99 148 +0.01(+0.04%)
May 21, 2019 19.98 19.98 19.98 19.98 171 +0.05(+0.27%)
May 20, 2019 19.93 19.93 19.93 19.93 2 -0.01(-0.07%)
May 17, 2019 19.90 19.94 19.90 19.94 2,235 -0.04(-0.18%)
May 16, 2019 19.98 19.98 19.98 19.98 8 -0.03(-0.16%)
May 15, 2019 19.98 20.01 19.98 20.01 1,022 +0.02(+0.09%)
May 14, 2019 19.99 19.99 19.99 19.99 38 +0.07(+0.36%)
May 13, 2019 19.86 19.96 19.86 19.92 737 -0.20(-1.00%)
May 10, 2019 20.12 20.12 20.12 20.12 111 -0.03(-0.13%)
May 09, 2019 20.16 20.16 20.08 20.15 642 -0.06(-0.29%)
May 08, 2019 20.25 20.25 20.16 20.21 529 -0.14(-0.68%)
May 07, 2019 20.32 20.34 20.32 20.34 475 -0.03(-0.13%)
May 06, 2019 20.37 20.37 20.37 20.37 4 -0.07(-0.33%)
May 03, 2019 20.44 20.44 20.44 20.44 111 -0.01(-0.07%)
May 02, 2019 20.45 20.45 20.45 20.45 13 -0.02(-0.09%)
May 01, 2019 20.44 20.47 20.43 20.47 2,713 +0.04(+0.18%)
Apr 30, 2019 20.43 20.43 20.43 20.43 87 -0.00(-0.02%)
Apr 29, 2019 20.44 20.44 20.44 20.44 3 +0.04(+0.18%)
Apr 26, 2019 20.47 20.47 20.40 20.40 223 +0.00(+0.02%)
Apr 25, 2019 20.40 20.40 20.40 20.40 8 -0.01(-0.04%)
Apr 24, 2019 20.41 20.41 20.41 20.41 46 -0.09(-0.45%)
Apr 23, 2019 20.50 20.50 20.50 20.50 22 -0.00(-0.02%)
Apr 22, 2019 20.56 20.56 20.50 20.50 1,052 -0.03(-0.13%)
Apr 18, 2019 20.47 20.53 20.47 20.53 560 -0.01(-0.04%)
Apr 17, 2019 20.54 20.54 20.54 20.54 62 +0.01(+0.07%)
Apr 16, 2019 20.59 20.59 20.53 20.53 242 -0.08(-0.41%)
Apr 15, 2019 20.56 20.61 20.56 20.61 676 +0.08(+0.41%)
Apr 12, 2019 20.53 20.53 20.53 20.53 112 +0.03(+0.15%)
Apr 11, 2019 20.56 20.56 20.50 20.50 555 -0.08(-0.39%)
Apr 10, 2019 20.56 20.58 20.56 20.58 170 -0.01(-0.04%)
Apr 09, 2019 20.58 20.58 20.58 20.58 87 -0.01(-0.03%)
Apr 08, 2019 20.59 20.59 20.59 20.59 53 +0.03(+0.15%)
Apr 05, 2019 20.62 20.62 20.56 20.56 1,793 +0.01(+0.06%)
Apr 04, 2019 20.54 20.54 20.54 20.54 4 +0.01(+0.07%)
Apr 03, 2019 20.53 20.53 20.53 20.53 24 +0.00(+0.00%)
Apr 02, 2019 20.60 20.60 20.53 20.53 507 -0.05(-0.24%)
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.