Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.67 18.71 18.66 18.68 2,258 +0.04(+0.24%)
Sep 29, 2016 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Sep 28, 2016 18.64 18.64 18.64 18.64 536 -0.06(-0.30%)
Sep 27, 2016 18.69 18.69 18.69 18.69 504 +0.01(+0.04%)
Sep 23, 2016 18.65 18.69 18.65 18.68 96 +0.00(+0.01%)
Sep 22, 2016 18.71 18.71 18.68 18.68 1,207 -0.01(-0.08%)
Sep 20, 2016 18.71 18.72 18.67 18.70 2 -0.09(-0.49%)
Sep 19, 2016 18.82 18.82 18.78 18.79 2,036 -0.03(-0.16%)
Sep 16, 2016 18.82 18.82 18.82 18.82 152 +0.14(+0.74%)
Sep 15, 2016 18.66 18.70 18.66 18.68 1,144 +0.02(+0.10%)
Sep 14, 2016 18.66 18.66 18.66 18.66 204 +0.09(+0.48%)
Sep 13, 2016 18.57 18.57 18.57 18.57 126 +0.02(+0.08%)
Sep 12, 2016 18.59 18.59 18.53 18.56 2,113 +0.02(+0.09%)
Sep 09, 2016 18.56 18.56 18.54 18.54 445 -0.06(-0.30%)
Sep 08, 2016 18.64 18.64 18.60 18.60 855 -0.05(-0.25%)
Sep 07, 2016 18.66 18.67 18.64 18.64 3,321 +0.04(+0.21%)
Sep 06, 2016 18.53 18.64 18.53 18.61 10,335 +0.06(+0.30%)
Sep 02, 2016 18.53 18.55 18.55 18.55 2,535 -0.00(-0.02%)
Sep 01, 2016 18.55 18.56 18.55 18.55 1,321 +0.04(+0.23%)
Aug 31, 2016 18.52 18.52 18.51 18.51 717 -0.03(-0.17%)
Aug 30, 2016 18.54 18.55 18.54 18.54 1,049 -0.02(-0.08%)
Aug 29, 2016 18.56 18.56 18.55 18.56 1,980 +0.05(+0.25%)
Aug 26, 2016 18.63 18.64 18.51 18.51 1,224 -0.15(-0.78%)
Aug 24, 2016 18.65 18.66 18.66 18.66 2,032 -0.07(-0.36%)
Aug 23, 2016 18.72 18.75 18.72 18.73 2,454 -0.00(-0.01%)
Aug 22, 2016 18.72 18.73 18.71 18.73 2,933 +0.03(+0.18%)
Aug 19, 2016 18.69 18.69 18.69 18.69 471 -0.09(-0.50%)
Aug 18, 2016 18.79 18.79 18.79 18.79 315 +0.01(+0.05%)
Aug 17, 2016 18.78 18.78 18.78 18.78 1,491 +0.01(+0.03%)
Aug 16, 2016 18.83 18.83 18.77 18.77 322 +0.02(+0.08%)
Aug 15, 2016 18.74 18.78 18.74 18.76 19,864 +0.04(+0.21%)
Aug 12, 2016 18.75 18.75 18.72 18.72 1,642 -0.02(-0.08%)
Aug 11, 2016 18.73 18.73 18.73 18.73 130 +0.02(+0.08%)
Aug 10, 2016 18.72 18.72 18.72 18.72 1,647 +0.08(+0.42%)
Aug 09, 2016 18.61 18.64 18.61 18.64 542 +0.06(+0.34%)
Aug 08, 2016 18.58 18.58 18.58 18.58 252 -0.06(-0.32%)
Aug 05, 2016 18.61 18.63 18.58 18.63 578 -0.04(-0.19%)
Aug 03, 2016 18.65 18.68 18.65 18.67 71 -0.01(-0.04%)
Aug 02, 2016 18.65 18.70 18.65 18.68 1,440 -0.04(-0.21%)
Aug 01, 2016 18.72 18.72 18.72 18.72 639 -0.01(-0.04%)
Jul 29, 2016 18.66 18.74 18.66 18.72 2,776 +0.13(+0.72%)
Jul 28, 2016 18.59 18.59 18.59 18.59 520 +0.04(+0.21%)
Jul 27, 2016 18.55 18.55 18.55 18.55 241 +0.05(+0.30%)
Jul 26, 2016 18.50 18.50 18.50 18.50 255 +0.00(+0.00%)
Jul 25, 2016 18.49 18.50 18.49 18.50 1,762 -0.04(-0.21%)
Jul 22, 2016 18.54 18.56 18.54 18.54 10,026 -0.04(-0.21%)
Jul 21, 2016 18.54 18.57 18.54 18.57 2,793 +0.13(+0.72%)
Jul 20, 2016 18.43 18.50 18.43 18.44 3,087 +0.05(+0.26%)
Jul 19, 2016 18.39 18.43 18.39 18.39 5,629 +0.07(+0.39%)
Jul 18, 2016 18.32 18.33 18.32 18.32 668 -0.09(-0.50%)
Jul 15, 2016 18.42 18.42 18.42 18.42 406 -0.06(-0.31%)
Jul 13, 2016 18.43 18.47 18.43 18.47 64 +0.09(+0.51%)
Jul 12, 2016 18.44 18.44 18.38 18.38 525 +0.02(+0.09%)
Jul 11, 2016 18.39 18.42 18.36 18.36 4,089 -0.06(-0.31%)
Jul 08, 2016 18.39 18.42 18.38 18.42 2,924 +0.02(+0.12%)
Jul 07, 2016 18.38 18.41 18.38 18.40 5,422 +0.07(+0.36%)
Jul 06, 2016 18.33 18.38 18.31 18.33 3,027 -0.09(-0.51%)
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.