Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.92 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2017 17.65 27 -0.07(-0.41%)
Mar 28, 2017 17.72 74 +0.02(+0.09%)
Mar 27, 2017 17.71 17.71 17.71 17.71 630 +0.07(+0.39%)
Mar 24, 2017 17.64 17.64 17.64 17.64 124 -0.03(-0.16%)
Mar 23, 2017 17.67 17.67 17.67 17.67 3,744 -0.00(-0.00%)
Mar 21, 2017 17.67 1 +0.01(+0.05%)
Mar 20, 2017 17.65 17.67 17.65 17.66 3,850 -0.01(-0.05%)
Mar 17, 2017 17.67 17.67 17.67 17.67 325 -0.02(-0.14%)
Mar 16, 2017 17.69 17.69 17.68 17.69 517 -0.01(-0.07%)
Mar 15, 2017 17.66 17.70 17.65 17.70 1,123 +0.08(+0.45%)
Mar 13, 2017 17.62 1 +0.04(+0.20%)
Mar 10, 2017 17.59 17.59 17.58 17.59 5,893 +0.07(+0.41%)
Mar 09, 2017 17.52 17.52 17.51 17.52 3,421 -0.04(-0.22%)
Mar 08, 2017 17.53 17.55 17.53 17.55 941 -0.03(-0.19%)
Mar 07, 2017 17.57 17.59 17.57 17.59 2,760 +0.00(+0.00%)
Mar 06, 2017 17.59 17.59 17.59 17.59 642 -0.01(-0.06%)
Mar 03, 2017 17.56 17.60 17.56 17.60 1,813 -0.05(-0.26%)
Mar 02, 2017 17.64 17.67 17.64 17.64 1,935 -0.06(-0.37%)
Mar 01, 2017 17.72 17.72 17.70 17.71 762 -0.02(-0.11%)
Feb 28, 2017 17.79 17.79 17.73 17.73 1,782 -0.08(-0.43%)
Feb 24, 2017 17.80 2 -0.04(-0.20%)
Feb 22, 2017 17.84 1 +0.07(+0.40%)
Feb 21, 2017 17.77 17.77 17.77 17.77 3,247 +0.02(+0.09%)
Feb 17, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
Feb 16, 2017 17.76 17.79 17.75 17.75 738 +0.06(+0.32%)
Feb 15, 2017 17.68 17.70 17.68 17.70 8,008 -0.01(-0.05%)
Feb 14, 2017 17.77 17.77 17.70 17.70 1,126 +0.02(+0.14%)
Feb 13, 2017 17.68 17.69 17.68 17.68 2,207 +0.04(+0.23%)
Feb 10, 2017 17.68 17.68 17.64 17.64 477 -0.07(-0.37%)
Feb 09, 2017 17.70 17.71 17.70 17.71 2,698 -0.12(-0.66%)
Feb 07, 2017 17.82 112 -0.20(-1.11%)
Feb 06, 2017 17.98 18.02 17.98 18.02 696 -0.07(-0.40%)
Feb 03, 2017 18.10 18.11 18.07 18.10 2,768 +0.15(+0.86%)
Feb 02, 2017 17.94 17.96 17.93 17.94 3,521 +0.05(+0.26%)
Feb 01, 2017 17.86 17.90 17.86 17.90 564 +0.07(+0.38%)
Jan 31, 2017 17.84 17.84 17.83 17.83 313 -0.03(-0.19%)
Jan 27, 2017 17.86 17.86 17.86 0 -0.05(-0.28%)
Jan 26, 2017 17.91 17.91 17.91 17.91 253 -0.13(-0.73%)
Jan 25, 2017 18.01 18.04 18.01 18.04 1,245 +0.01(+0.07%)
Jan 24, 2017 18.04 18.06 18.03 18.03 649 +0.02(+0.09%)
Jan 23, 2017 17.98 18.01 17.98 18.01 461 +0.13(+0.71%)
Jan 20, 2017 17.87 17.90 17.87 17.89 12,105 -0.01(-0.04%)
Jan 19, 2017 17.88 17.91 17.88 17.90 5,551 -0.20(-1.09%)
Jan 18, 2017 18.08 18.09 18.08 18.09 569 -0.01(-0.05%)
Jan 17, 2017 18.10 18.10 18.10 18.10 551 +0.14(+0.80%)
Jan 13, 2017 17.96 17.96 17.96 0 +0.13(+0.71%)
Jan 11, 2017 17.83 1 +0.24(+1.36%)
Jan 10, 2017 17.62 17.62 17.59 17.59 1,132 -0.38(-2.11%)
Jan 06, 2017 17.97 136 -0.10(-0.58%)
Jan 05, 2017 17.96 18.08 17.96 18.08 3,694 +0.35(+1.96%)
Jan 04, 2017 17.70 17.73 17.70 17.73 1,988 +0.21(+1.18%)
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.