Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 17.52 17.52 17.52 17.52 170 +0.02(+0.10%)
Apr 28, 2017 17.50 17.50 17.50 17.50 150 +0.03(+0.18%)
Apr 27, 2017 17.47 17.49 17.47 17.47 622 +0.00(+0.00%)
Apr 26, 2017 17.47 17.47 17.47 17.47 2,542 -0.09(-0.49%)
Apr 24, 2017 17.55 18 -0.02(-0.09%)
Apr 21, 2017 17.57 17.57 17.57 17.57 125 -0.03(-0.18%)
Apr 20, 2017 17.60 17.60 17.60 17.60 230 +0.00(+0.00%)
Apr 19, 2017 17.62 17.62 17.60 17.60 7,816 -0.02(-0.11%)
Apr 18, 2017 17.67 17.67 17.62 17.62 3,594 -0.02(-0.10%)
Apr 17, 2017 17.65 17.65 17.63 17.63 1,239 +0.03(+0.16%)
Apr 13, 2017 17.61 17.61 17.61 17.61 179 +0.02(+0.09%)
Apr 12, 2017 17.59 17.59 17.59 17.59 754 +0.01(+0.05%)
Apr 11, 2017 17.57 17.58 17.57 17.58 1,933 +0.00(+0.02%)
Apr 10, 2017 17.58 17.58 17.58 17.58 692 -0.02(-0.13%)
Apr 07, 2017 17.59 17.60 17.59 17.60 655 -0.08(-0.46%)
Apr 04, 2017 17.68 32 +0.02(+0.11%)
Apr 03, 2017 17.66 17.66 17.66 17.66 291 +0.01(+0.07%)
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%)
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.