Vaneck Chinaamc China Bond ETF (NY: CBON )

24.73 USD +0.12 (+0.51%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 23.68 23.68 23.68 2 -0.15(-0.65%)
May 25, 2018 23.83 23.83 23.83 3 -0.03(-0.13%)
May 21, 2018 23.86 23.86 23.86 4 +0.00(+0.00%)
May 18, 2018 23.80 23.86 23.80 23.86 2,266 +0.04(+0.15%)
May 16, 2018 23.82 23.82 23.82 59 +0.01(+0.06%)
May 15, 2018 23.80 23.81 23.80 23.81 656 +0.00(+0.00%)
May 14, 2018 23.87 23.87 23.81 23.81 1,161 -0.08(-0.31%)
May 10, 2018 23.89 23.89 23.89 25 +0.04(+0.15%)
May 09, 2018 23.85 23.85 23.85 23.85 1,014 +0.01(+0.05%)
May 07, 2018 23.84 23.84 23.84 54 +0.06(+0.24%)
May 04, 2018 23.86 23.90 23.78 23.78 1,115 -0.07(-0.29%)
May 02, 2018 23.85 23.85 23.85 12 -0.14(-0.59%)
Apr 27, 2018 23.99 23.99 23.99 158 -0.05(-0.22%)
Apr 26, 2018 24.04 24.04 24.04 24.04 270 -0.04(-0.15%)
Apr 25, 2018 24.07 24.08 24.07 24.08 886 -0.05(-0.21%)
Apr 24, 2018 24.04 24.13 24.04 24.13 6,893 -0.11(-0.45%)
Apr 19, 2018 24.24 24.24 24.24 50 +0.16(+0.65%)
Apr 16, 2018 24.08 24.08 24.08 22 +0.02(+0.09%)
Apr 12, 2018 24.06 24.06 24.06 52 -0.01(-0.04%)
Apr 11, 2018 24.02 24.07 24.02 24.07 538 +0.10(+0.44%)
Apr 10, 2018 23.95 24.00 23.95 23.97 983 +0.09(+0.38%)
Apr 09, 2018 23.90 23.90 23.88 23.88 300 -0.10(-0.44%)
Apr 05, 2018 23.98 23.98 23.98 45 +0.12(+0.52%)
Apr 02, 2018 23.86 23.86 23.86 19 -0.12(-0.52%)
Mar 29, 2018 23.98 23.98 23.98 0 -0.01(-0.02%)
Mar 28, 2018 23.88 23.99 23.88 23.99 502 -0.02(-0.10%)
Mar 27, 2018 24.01 24.01 24.01 24.01 207 +0.03(+0.14%)
Mar 26, 2018 23.88 24.00 23.88 23.98 983 +0.35(+1.47%)
Mar 23, 2018 23.70 23.76 23.63 23.63 2,422 -0.04(-0.17%)
Mar 22, 2018 23.67 23.67 23.67 23.67 293 +0.01(+0.05%)
Mar 21, 2018 23.66 23.66 23.66 23.66 130 +0.03(+0.12%)
Mar 20, 2018 23.70 23.70 23.63 23.63 427 -0.02(-0.08%)
Mar 19, 2018 23.65 23.65 23.65 23.65 179 -0.05(-0.21%)
Mar 16, 2018 23.70 23.70 23.70 23.70 650 -0.00(-0.02%)
Mar 15, 2018 23.70 23.70 23.70 23.70 100 -0.09(-0.38%)
Mar 14, 2018 23.82 23.82 23.80 23.80 203 +0.07(+0.30%)
Mar 12, 2018 23.72 23.72 23.72 3 +0.12(+0.51%)
Mar 09, 2018 23.55 23.63 23.55 23.60 868 -0.04(-0.16%)
Mar 07, 2018 23.64 23.64 23.64 21 +0.03(+0.11%)
Mar 06, 2018 23.64 23.64 23.61 23.61 303 +0.06(+0.26%)
Mar 02, 2018 23.55 23.55 23.55 42 +0.01(+0.06%)
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.