Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.63 17.63 17.57 17.57 1,798 -0.08(-0.43%)
Feb 24, 2017 17.64 2 -0.04(-0.20%)
Feb 22, 2017 17.68 1 +0.07(+0.40%)
Feb 21, 2017 17.61 17.61 17.61 17.61 3,277 +0.02(+0.09%)
Feb 17, 2017 17.59 17.59 17.59 0 +0.00(+0.00%)
Feb 16, 2017 17.60 17.63 17.59 17.59 744 +0.06(+0.32%)
Feb 15, 2017 17.52 17.54 17.52 17.54 8,080 -0.01(-0.05%)
Feb 14, 2017 17.61 17.61 17.55 17.55 1,136 +0.02(+0.14%)
Feb 13, 2017 17.52 17.53 17.52 17.52 2,226 +0.04(+0.23%)
Feb 10, 2017 17.53 17.53 17.48 17.48 482 -0.06(-0.37%)
Feb 09, 2017 17.54 17.55 17.54 17.55 2,723 -0.12(-0.67%)
Feb 07, 2017 17.66 113 -0.20(-1.11%)
Feb 06, 2017 17.82 17.86 17.82 17.86 703 -0.07(-0.40%)
Feb 03, 2017 17.94 17.95 17.91 17.93 2,793 +0.15(+0.86%)
Feb 02, 2017 17.78 17.80 17.77 17.78 3,553 +0.05(+0.26%)
Feb 01, 2017 17.70 17.74 17.70 17.74 569 +0.07(+0.38%)
Jan 31, 2017 17.68 17.68 17.67 17.67 316 -0.03(-0.19%)
Jan 27, 2017 17.70 17.70 17.70 0 -0.05(-0.28%)
Jan 26, 2017 17.75 17.75 17.75 17.75 255 -0.13(-0.73%)
Jan 25, 2017 17.85 17.88 17.85 17.88 1,256 +0.01(+0.07%)
Jan 24, 2017 17.88 17.90 17.87 17.87 655 +0.02(+0.09%)
Jan 23, 2017 17.82 17.85 17.82 17.85 465 +0.13(+0.71%)
Jan 20, 2017 17.71 17.74 17.71 17.73 12,215 -0.01(-0.04%)
Jan 19, 2017 17.72 17.75 17.72 17.74 5,601 -0.20(-1.09%)
Jan 18, 2017 17.92 17.93 17.92 17.93 574 -0.01(-0.05%)
Jan 17, 2017 17.94 17.94 17.94 17.94 556 +0.14(+0.80%)
Jan 13, 2017 17.80 17.80 17.80 0 +0.13(+0.71%)
Jan 11, 2017 17.67 1 +0.24(+1.36%)
Jan 10, 2017 17.46 17.46 17.43 17.43 1,143 -0.38(-2.11%)
Jan 06, 2017 17.81 137 -0.10(-0.58%)
Jan 05, 2017 17.80 17.91 17.80 17.91 3,727 +0.34(+1.96%)
Jan 04, 2017 17.55 17.57 17.55 17.57 2,006 +0.20(+1.18%)
Jan 03, 2017 17.33 17.36 17.33 17.36 725 +0.02(+0.09%)
Dec 30, 2016 17.35 17.35 17.35 0 +0.03(+0.17%)
Dec 29, 2016 17.29 17.32 17.29 17.32 2,396 -0.00(-0.03%)
Dec 28, 2016 17.32 17.32 17.32 17.32 563 -0.00(-0.02%)
Dec 27, 2016 17.34 17.35 17.33 17.33 7,325 +0.03(+0.17%)
Dec 23, 2016 17.30 17.30 17.30 0 +0.03(+0.15%)
Dec 21, 2016 17.27 197 -0.03(-0.18%)
Dec 20, 2016 17.31 17.31 17.29 17.30 1,903 -0.02(-0.14%)
Dec 19, 2016 17.29 17.33 17.29 17.33 1,984 +0.04(+0.23%)
Dec 16, 2016 17.29 17.29 17.29 17.29 1,562 -0.16(-0.90%)
Dec 15, 2016 17.40 17.45 17.40 17.45 1,382 -0.06(-0.32%)
Dec 14, 2016 17.49 17.50 17.49 17.50 1,553 -0.01(-0.04%)
Dec 13, 2016 17.49 17.51 17.49 17.51 814 +0.01(+0.08%)
Dec 12, 2016 17.48 17.49 17.48 17.49 8,971 +0.00(+0.02%)
Dec 09, 2016 17.49 17.50 17.47 17.49 2,632 -0.09(-0.51%)
Dec 08, 2016 17.34 17.60 17.34 17.58 2,093 -0.04(-0.22%)
Dec 07, 2016 17.62 17.62 17.62 17.62 222 -0.13(-0.71%)
Dec 06, 2016 17.75 17.75 17.75 17.75 1,319 -0.11(-0.62%)
Dec 05, 2016 17.77 17.86 17.77 17.86 826 +0.07(+0.40%)
Dec 02, 2016 17.78 17.78 17.78 17.78 258 +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.