Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.81 -0.03 (-0.13%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.34 18.34 18.32 18.32 739 +0.05(+0.27%)
Jul 28, 2017 18.23 18.27 18.23 18.27 2,042 +0.02(+0.09%)
Jul 27, 2017 18.25 18.25 18.25 18.25 394 +0.05(+0.27%)
Jul 26, 2017 18.29 18.29 18.20 18.20 258 -0.06(-0.32%)
Jul 24, 2017 18.26 2 -0.01(-0.04%)
Jul 20, 2017 18.27 2 +0.02(+0.09%)
Jul 18, 2017 18.25 36 +0.00(+0.00%)
Jul 14, 2017 18.25 38 +0.11(+0.63%)
Jul 13, 2017 18.14 18.14 18.14 18.14 161 +0.01(+0.04%)
Jul 12, 2017 18.14 18.14 18.13 18.13 1,082 +0.03(+0.17%)
Jul 11, 2017 18.11 18.11 18.10 18.10 1,212 +0.03(+0.19%)
Jul 10, 2017 18.09 18.09 18.07 18.07 1,305 -0.02(-0.13%)
Jul 07, 2017 17.82 18.09 17.52 18.09 3,612 -0.02(-0.13%)
Jul 06, 2017 18.04 18.12 18.04 18.12 5,577 +0.09(+0.50%)
Jul 05, 2017 18.03 18.04 18.01 18.03 7,974 -0.05(-0.27%)
Jul 03, 2017 18.07 18.07 18.07 18.07 3,734 -0.01(-0.05%)
Jun 30, 2017 18.10 18.10 18.08 18.08 996 +0.01(+0.04%)
Jun 29, 2017 18.07 18.07 18.07 18.07 804 +0.04(+0.22%)
Jun 28, 2017 18.03 18.03 18.03 18.03 580 +0.06(+0.33%)
Jun 27, 2017 17.96 17.97 17.95 17.97 990 -0.01(-0.08%)
Jun 23, 2017 17.99 19 -0.05(-0.25%)
Jun 22, 2017 18.03 18.03 18.03 18.03 140 +0.05(+0.28%)
Jun 20, 2017 17.98 17.98 17.98 0 -0.02(-0.10%)
Jun 19, 2017 18.00 18.00 18.00 18.00 354 +0.04(+0.21%)
Jun 16, 2017 17.96 17.96 17.96 17.96 1,332 -0.02(-0.12%)
Jun 14, 2017 17.99 24 -0.04(-0.22%)
Jun 12, 2017 18.03 18.03 18.03 0 +0.02(+0.13%)
Jun 09, 2017 18.02 18.02 18.00 18.00 1,227 -0.10(-0.58%)
Jun 06, 2017 18.11 161 +0.04(+0.25%)
Jun 05, 2017 18.07 18.07 18.06 18.06 14,071 -0.04(-0.20%)
Jun 02, 2017 18.10 18.10 18.10 18.10 370 +0.04(+0.20%)
Jun 01, 2017 18.06 18.06 18.06 18.06 994 +0.15(+0.83%)
May 30, 2017 17.91 53 +0.13(+0.72%)
May 26, 2017 17.79 17.79 17.79 17.79 684 +0.07(+0.42%)
May 23, 2017 17.71 74 +0.11(+0.62%)
May 18, 2017 17.60 4 +0.02(+0.10%)
May 16, 2017 17.58 28 +0.02(+0.14%)
May 15, 2017 17.56 17.56 17.56 17.56 176 -0.02(-0.11%)
May 12, 2017 17.56 17.58 17.56 17.58 248 +0.03(+0.16%)
May 11, 2017 17.55 17.55 17.55 17.55 202 -0.05(-0.26%)
May 10, 2017 17.60 17.60 17.60 17.60 307 -0.06(-0.36%)
May 09, 2017 17.64 17.67 17.64 17.66 1,976 +0.47(+2.73%)
May 08, 2017 17.21 17.22 17.18 17.19 5,672 -0.32(-1.82%)
May 04, 2017 17.51 247 -0.10(-0.59%)
May 03, 2017 17.62 17.62 17.62 17.62 124 -0.02(-0.09%)
May 02, 2017 18.16 18.16 17.27 17.63 3,747 +0.12(+0.67%)
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.