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 (%)
Mar 29, 2018 19.87 19.87 19.87 0 -0.00(-0.02%)
Mar 28, 2018 19.79 19.88 19.79 19.88 605 -0.02(-0.10%)
Mar 27, 2018 19.90 19.90 19.90 19.90 249 +0.03(+0.14%)
Mar 26, 2018 19.79 19.89 19.79 19.87 1,186 +0.29(+1.47%)
Mar 23, 2018 19.64 19.69 19.58 19.58 2,922 -0.03(-0.17%)
Mar 22, 2018 19.62 19.62 19.62 19.62 353 +0.01(+0.05%)
Mar 21, 2018 19.61 19.61 19.61 19.61 156 +0.02(+0.12%)
Mar 20, 2018 19.64 19.64 19.58 19.58 515 -0.02(-0.08%)
Mar 19, 2018 19.60 19.60 19.60 19.60 215 -0.04(-0.21%)
Mar 16, 2018 19.64 19.64 19.64 19.64 784 -0.00(-0.02%)
Mar 15, 2018 19.65 19.65 19.65 19.65 120 -0.07(-0.38%)
Mar 14, 2018 19.74 19.74 19.72 19.72 244 +0.06(+0.30%)
Mar 12, 2018 19.66 19.66 19.66 3 +0.10(+0.51%)
Mar 09, 2018 19.52 19.58 19.52 19.56 1,047 -0.03(-0.16%)
Mar 07, 2018 19.59 19.59 19.59 25 +0.02(+0.11%)
Mar 06, 2018 19.60 19.60 19.57 19.57 365 +0.05(+0.26%)
Mar 02, 2018 19.52 19.52 19.52 50 +0.01(+0.06%)
Mar 01, 2018 19.50 19.51 19.50 19.51 698 -0.07(-0.38%)
Feb 27, 2018 19.58 19.58 19.58 0 -0.04(-0.21%)
Feb 26, 2018 19.63 19.63 19.63 19.63 362 +0.09(+0.48%)
Feb 22, 2018 19.53 19.53 19.53 0 -0.12(-0.61%)
Feb 20, 2018 19.65 19.65 19.65 50 +0.07(+0.34%)
Feb 15, 2018 19.58 19.58 19.58 0 +0.02(+0.13%)
Feb 14, 2018 19.47 19.56 19.47 19.56 241 +0.07(+0.36%)
Feb 13, 2018 19.49 19.49 19.49 19.49 921 +0.17(+0.88%)
Feb 09, 2018 19.32 19.32 19.32 14 +0.01(+0.07%)
Feb 08, 2018 19.43 19.43 19.31 19.31 1,600 -0.29(-1.46%)
Feb 07, 2018 19.59 19.59 19.59 19.59 139 -0.02(-0.09%)
Feb 06, 2018 19.56 19.61 19.56 19.61 1,470 +0.17(+0.89%)
Feb 05, 2018 19.46 19.49 19.46 19.44 1,177 -0.01(-0.06%)
Feb 02, 2018 19.48 19.48 19.45 19.45 631 -0.08(-0.40%)
Feb 01, 2018 19.53 19.53 19.53 19.53 227 +0.04(+0.19%)
Jan 31, 2018 19.52 19.52 19.49 19.49 537 +0.16(+0.85%)
Jan 29, 2018 19.32 19.32 19.32 1 -0.16(-0.80%)
Jan 26, 2018 19.47 19.52 19.47 19.48 2,945 +0.02(+0.13%)
Jan 25, 2018 19.45 19.47 19.44 19.46 1,365 +0.20(+1.02%)
Jan 24, 2018 19.30 19.30 19.26 19.26 4,096 +0.08(+0.43%)
Jan 23, 2018 19.16 19.18 19.16 19.18 659 +0.03(+0.16%)
Jan 22, 2018 19.16 19.17 19.15 19.15 1,302 +0.00(+0.02%)
Jan 19, 2018 19.14 19.16 19.14 19.14 508 +0.07(+0.39%)
Jan 18, 2018 19.08 19.08 19.07 19.07 412 +0.03(+0.17%)
Jan 17, 2018 19.04 19.08 19.04 19.04 1,212 +0.04(+0.22%)
Jan 16, 2018 19.00 19.03 19.00 19.00 4,450 +0.03(+0.17%)
Jan 12, 2018 18.96 18.96 18.96 0 +0.06(+0.33%)
Jan 11, 2018 18.90 18.90 18.90 18.90 254 +0.07(+0.37%)
Jan 10, 2018 18.87 18.83 18.83 629 -0.04(-0.22%)
Jan 09, 2018 18.89 18.89 18.83 18.87 2,571 -0.04(-0.21%)
Jan 08, 2018 18.88 18.91 18.88 18.91 998 +0.00(+0.02%)
Jan 05, 2018 18.87 18.91 18.87 18.91 475 +0.09(+0.46%)
Jan 02, 2018 18.82 18.82 18.82 78 +0.10(+0.53%)
Dec 28, 2017 18.72 18.72 18.72 0 +0.03(+0.18%)
Dec 27, 2017 18.69 18.69 18.69 18.69 183 -0.04(-0.21%)
Dec 21, 2017 18.73 18.73 18.73 277 +0.10(+0.55%)
Dec 20, 2017 18.63 18.63 18.63 18.63 1,846 +0.12(+0.64%)
Dec 18, 2017 18.51 18.51 18.51 2 +0.02(+0.13%)
Dec 15, 2017 18.49 18.49 18.48 18.48 3,881 -0.09(-0.51%)
Dec 14, 2017 18.57 18.58 18.57 18.58 318 +0.04(+0.21%)
Dec 12, 2017 18.54 18.54 18.54 2 -0.22(-1.19%)
Dec 11, 2017 18.68 18.76 18.68 18.76 1,744 +0.29(+1.56%)
Dec 08, 2017 18.49 18.50 18.47 18.47 1,862 +0.00(+0.02%)
Dec 07, 2017 18.46 18.47 18.46 18.47 1,238 -0.00(-0.02%)
Dec 06, 2017 18.47 18.47 18.47 18.47 133 +0.02(+0.09%)
Dec 04, 2017 18.46 18.46 18.46 38 -0.02(-0.10%)
Dec 01, 2017 18.48 18.48 18.48 18.48 217 +0.01(+0.08%)
Nov 30, 2017 18.46 18.46 18.46 18.46 1,552 -0.00(-0.01%)
Nov 29, 2017 18.53 18.53 18.46 18.46 852 -0.15(-0.79%)
Nov 27, 2017 18.61 18.61 18.61 3 +0.02(+0.11%)
Nov 24, 2017 18.59 18.59 18.59 18.59 560 +0.05(+0.29%)
Nov 22, 2017 18.54 18.54 18.53 18.53 1,290 +0.09(+0.49%)
Nov 21, 2017 18.44 18.44 18.44 18.44 220 +0.00(+0.00%)
Nov 20, 2017 18.44 18.47 18.44 18.44 2,204 -0.05(-0.27%)
Nov 17, 2017 18.49 18.49 18.49 18.49 810 +0.03(+0.16%)
Nov 14, 2017 18.46 18.46 18.46 1 -0.15(-0.81%)
Nov 07, 2017 18.62 18.62 18.62 2 +0.08(+0.42%)
Nov 06, 2017 18.54 18.54 18.54 18.54 647 +0.02(+0.10%)
Nov 03, 2017 18.52 18.52 18.52 18.52 269 -0.13(-0.68%)
Nov 02, 2017 18.62 18.64 18.62 18.64 1,402 +0.02(+0.12%)
Nov 01, 2017 18.62 18.62 18.62 18.62 1,220 +0.08(+0.42%)
Oct 30, 2017 18.54 18.54 18.54 1,223 +0.04(+0.24%)
Oct 27, 2017 18.52 18.52 18.50 18.50 1,128 -0.07(-0.37%)
Oct 24, 2017 18.57 18.57 18.57 2 -0.06(-0.31%)
Oct 23, 2017 18.58 18.63 18.58 18.63 849 -0.02(-0.11%)
Oct 19, 2017 18.65 18.65 18.65 34 +0.01(+0.05%)
Oct 18, 2017 18.64 18.64 18.64 18.64 358 -0.25(-1.31%)
Oct 13, 2017 18.88 18.88 18.88 3 +0.04(+0.22%)
Oct 12, 2017 18.84 18.84 18.84 18.84 135 -0.05(-0.26%)
Oct 10, 2017 18.89 18.89 18.89 23 +0.25(+1.33%)
Oct 09, 2017 18.60 18.65 18.60 18.64 1,193 +0.11(+0.60%)
Oct 06, 2017 18.51 18.53 18.51 18.53 330 -0.06(-0.30%)
Oct 05, 2017 18.59 18.59 18.59 18.59 843 +0.07(+0.36%)
Oct 03, 2017 18.52 113 +0.03(+0.16%)
Oct 02, 2017 18.47 18.50 18.47 18.49 1,524 -0.14(-0.75%)
Sep 29, 2017 18.63 18.63 18.63 18.63 122 +0.07(+0.36%)
Sep 27, 2017 18.56 18.56 18.56 0 -0.06(-0.34%)
Sep 26, 2017 18.62 18.63 18.62 18.63 246 -0.18(-0.95%)
Sep 22, 2017 18.81 18.81 18.81 0 +0.09(+0.48%)
Sep 21, 2017 18.73 18.74 18.72 18.72 2,988 -0.07(-0.39%)
Sep 18, 2017 18.79 18.79 18.79 0 -0.00(-0.02%)
Sep 15, 2017 18.79 18.79 18.79 18.79 155 -0.04(-0.24%)
Sep 14, 2017 18.84 18.84 18.84 18.84 138 +0.07(+0.35%)
Sep 13, 2017 18.80 18.80 18.77 18.77 613 -0.09(-0.45%)
Sep 12, 2017 18.86 18.86 18.86 18.86 231 -0.04(-0.21%)
Sep 11, 2017 18.94 18.94 18.89 18.90 12,112 -0.10(-0.55%)
Sep 08, 2017 19.04 19.04 19.00 19.00 396 +0.05(+0.25%)
Sep 07, 2017 19.00 19.00 18.91 18.96 925 +0.06(+0.30%)
Sep 06, 2017 18.90 18.90 18.90 18.90 143 +0.06(+0.34%)
Sep 05, 2017 18.79 18.84 18.79 18.84 1,140 +0.08(+0.43%)
Sep 01, 2017 18.73 18.76 18.73 18.76 613 +0.11(+0.60%)
Aug 31, 2017 18.68 18.75 18.64 18.64 1,583 +0.01(+0.05%)
Aug 30, 2017 18.66 18.66 18.63 18.63 1,601 -0.05(-0.28%)
Aug 29, 2017 18.67 18.69 18.67 18.69 1,241 +0.07(+0.40%)
Aug 28, 2017 18.60 18.62 18.60 18.61 7,647 +0.08(+0.45%)
Aug 25, 2017 18.53 18.53 18.53 18.53 301 +0.04(+0.20%)
Aug 21, 2017 18.49 61 -0.01(-0.06%)
Aug 17, 2017 18.50 61 +0.06(+0.33%)
Aug 16, 2017 18.34 18.44 18.34 18.44 1,009 +0.03(+0.15%)
Aug 11, 2017 18.41 73 -0.03(-0.18%)
Aug 10, 2017 18.45 18.45 18.45 18.45 122 -0.01(-0.07%)
Aug 09, 2017 18.46 18.46 18.46 18.46 248 +0.13(+0.73%)
Aug 08, 2017 18.42 18.42 18.32 18.32 731 +0.08(+0.45%)
Aug 07, 2017 18.24 18.24 18.24 18.24 228 -0.04(-0.20%)
Aug 04, 2017 18.28 18.28 18.28 18.28 426 -0.00(-0.02%)
Aug 03, 2017 18.28 18.28 18.28 18.28 511 -0.07(-0.38%)
Aug 01, 2017 18.35 18.35 18.35 0 +0.04(+0.20%)
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 18.28 18.28 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 1,213 +0.03(+0.19%)
Jul 10, 2017 18.08 18.09 18.07 18.07 1,305 -0.02(-0.13%)
Jul 07, 2017 17.81 18.09 17.52 18.09 3,613 -0.02(-0.13%)
Jul 06, 2017 18.04 18.11 18.04 18.11 5,578 +0.09(+0.49%)
Jul 05, 2017 18.02 18.04 18.01 18.02 7,974 -0.05(-0.27%)
Jul 03, 2017 18.07 18.07 18.07 18.07 3,735 -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 17.98 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 14,072 -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 18.06 995 +0.15(+0.83%)
May 30, 2017 17.91 53 +0.13(+0.72%)
May 26, 2017 17.78 17.78 17.78 17.78 684 +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 17.17 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 3,748 +0.12(+0.67%)
May 01, 2017 17.51 17.51 17.51 17.51 170 +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 17.46 17.47 622 +0.00(+0.00%)
Apr 26, 2017 17.46 17.47 17.46 17.46 2,543 -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 17.59 17.60 7,817 -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 17.60 656 -0.08(-0.46%)
Apr 04, 2017 17.68 32 +0.02(+0.11%)
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.