Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.61 18.61 18.61 18.61 119 +0.00(+0.00%)
Sep 27, 2018 18.58 18.61 18.58 18.61 461 -0.01(-0.05%)
Sep 26, 2018 18.62 18.62 2 +0.00(+0.00%)
Sep 25, 2018 18.62 18.62 18.62 18.62 172 -0.02(-0.09%)
Sep 24, 2018 18.64 18.64 18.64 18.64 1 +0.00(+0.00%)
Sep 21, 2018 18.64 18.64 18.64 18.64 239 -0.08(-0.45%)
Sep 20, 2018 18.72 18.72 18.72 18.72 147 +0.10(+0.54%)
Sep 19, 2018 18.62 18.62 18.62 18.62 9 +0.00(+0.00%)
Sep 18, 2018 18.62 18.62 3 +0.00(+0.00%)
Sep 17, 2018 18.62 18.62 18.62 18.62 582 +0.00(+0.00%)
Sep 14, 2018 18.62 18.62 18.62 18.62 119 +0.00(+0.00%)
Sep 13, 2018 18.62 18.62 18.62 18.62 255 +0.06(+0.32%)
Sep 12, 2018 18.53 18.56 18.52 18.56 628 +0.03(+0.17%)
Sep 11, 2018 18.53 18.53 18.53 18.53 305 -0.13(-0.71%)
Sep 10, 2018 18.66 18.66 32 +0.00(+0.00%)
Sep 07, 2018 18.66 18.66 18.66 18.66 359 -0.04(-0.22%)
Sep 06, 2018 18.70 18.70 18.70 18.70 41 +0.00(+0.00%)
Sep 05, 2018 18.70 18.70 18.70 18.70 2 +0.00(+0.00%)
Sep 04, 2018 18.71 18.71 18.70 18.70 418 +0.05(+0.28%)
Aug 31, 2018 18.65 18.65 18.65 0 -0.10(-0.56%)
Aug 30, 2018 18.75 18.75 8 +0.00(+0.00%)
Aug 29, 2018 18.71 18.75 18.71 18.75 617 -0.18(-0.94%)
Aug 28, 2018 18.93 18.93 169 +0.00(+0.00%)
Aug 27, 2018 18.82 18.93 18.82 18.93 290 +0.23(+1.25%)
Aug 24, 2018 18.65 18.70 18.64 18.70 360 +0.20(+1.08%)
Aug 23, 2018 18.49 18.54 18.49 18.50 641 -0.08(-0.45%)
Aug 22, 2018 18.58 18.58 18.58 18.58 204 -0.03(-0.18%)
Aug 21, 2018 18.62 18.62 18.62 18.62 335 -0.02(-0.09%)
Aug 20, 2018 18.61 18.63 18.61 18.63 1,425 -0.06(-0.31%)
Aug 17, 2018 18.68 18.75 18.68 18.69 600 +0.32(+1.76%)
Aug 16, 2018 18.42 18.42 18.37 18.37 337 -0.04(-0.22%)
Aug 15, 2018 18.43 18.43 18.41 18.41 438 -0.07(-0.41%)
Aug 14, 2018 18.48 18.48 18.48 18.48 163 -0.06(-0.31%)
Aug 13, 2018 18.67 18.67 18.54 18.54 892 -0.25(-1.33%)
Aug 10, 2018 18.79 18.79 18.79 18.79 120 +0.00(+0.00%)
Aug 09, 2018 18.75 18.79 18.75 18.79 3,359 +0.16(+0.85%)
Aug 08, 2018 18.63 18.63 18.63 18.63 2,616 -0.10(-0.53%)
Aug 07, 2018 18.73 18.73 18.73 18.73 411 -0.06(-0.33%)
Aug 06, 2018 18.74 18.80 18.70 18.80 2,340 +0.15(+0.80%)
Aug 03, 2018 18.60 18.65 18.60 18.65 360 -0.06(-0.31%)
Aug 02, 2018 18.70 18.70 18.70 18.70 31 +0.00(+0.00%)
Aug 01, 2018 18.70 18.70 18.70 18.70 1 +0.00(+0.00%)
Jul 31, 2018 18.74 18.74 18.70 18.70 362 +0.07(+0.35%)
Jul 30, 2018 18.64 18.64 18.64 18.64 278 -0.16(-0.83%)
Jul 27, 2018 18.79 18.79 18.79 18.79 120 +0.00(+0.00%)
Jul 26, 2018 18.79 18.79 18.79 237 +0.01(+0.04%)
Jul 25, 2018 18.79 18.79 18.79 18.79 1,476 +0.15(+0.80%)
Jul 24, 2018 18.64 18.64 18.64 18.64 377 +0.01(+0.05%)
Jul 23, 2018 18.63 18.63 18.63 18.63 638 -0.04(-0.22%)
Jul 19, 2018 18.67 18.67 18.67 363 -0.16(-0.84%)
Jul 18, 2018 18.83 18.83 18.83 18.83 121 -0.02(-0.09%)
Jul 17, 2018 18.84 18.84 18.84 18.84 145 -0.02(-0.09%)
Jul 13, 2018 18.86 18.86 18.86 3 -0.05(-0.25%)
Jul 11, 2018 18.91 18.91 18.91 3 -0.13(-0.66%)
Jul 10, 2018 19.04 19.04 19.04 19.04 1,687 +0.01(+0.04%)
Jul 09, 2018 19.03 19.03 19.03 19.03 2,901 +0.05(+0.26%)
Jul 05, 2018 18.98 18.98 18.98 106 +0.11(+0.58%)
Jul 02, 2018 18.87 18.87 18.87 0 -0.09(-0.48%)
Jun 29, 2018 18.96 1,190 +0.05(+0.26%)
Jun 28, 2018 18.94 18.95 18.91 18.91 1,114 -0.05(-0.27%)
Jun 27, 2018 18.96 18.96 18.96 18.96 1,573 -0.07(-0.38%)
Jun 26, 2018 19.10 19.10 19.02 19.03 2,967 -0.12(-0.63%)
Jun 25, 2018 19.16 19.16 19.15 19.15 503 -0.14(-0.74%)
Jun 21, 2018 19.30 19.30 19.30 1 -0.02(-0.11%)
Jun 20, 2018 19.32 19.32 19.32 19.32 2,227 +0.04(+0.23%)
Jun 19, 2018 19.27 19.27 19.27 19.27 475 -0.17(-0.85%)
Jun 18, 2018 19.44 19.44 19.44 19.44 378 -0.10(-0.51%)
Jun 13, 2018 19.54 19.54 19.54 4 -0.14(-0.71%)
Jun 07, 2018 19.68 19.68 19.68 3 +0.06(+0.30%)
Jun 06, 2018 19.57 19.62 19.57 19.62 1,024 +0.01(+0.04%)
Jun 05, 2018 19.61 19.61 19.61 19.61 347 +0.12(+0.60%)
Jun 01, 2018 19.50 19.50 19.50 159 -0.05(-0.28%)
May 30, 2018 19.55 19.55 19.55 2 -0.13(-0.65%)
May 25, 2018 19.68 19.68 19.68 3 -0.02(-0.13%)
May 21, 2018 19.70 19.70 19.70 4 +0.00(+0.00%)
May 18, 2018 19.65 19.70 19.65 19.70 2,744 +0.03(+0.15%)
May 16, 2018 19.67 19.67 19.67 71 +0.01(+0.06%)
May 15, 2018 19.65 19.66 19.65 19.66 794 +0.00(+0.00%)
May 14, 2018 19.71 19.71 19.66 19.66 1,406 -0.06(-0.31%)
May 10, 2018 19.72 19.72 19.72 30 +0.03(+0.15%)
May 09, 2018 19.69 19.69 19.69 19.69 1,227 +0.01(+0.05%)
May 07, 2018 19.68 19.68 19.68 65 +0.05(+0.24%)
May 04, 2018 19.70 19.74 19.64 19.64 1,350 -0.06(-0.28%)
May 02, 2018 19.69 19.69 19.69 14 -0.12(-0.59%)
Apr 27, 2018 19.81 19.81 19.81 191 -0.04(-0.22%)
Apr 26, 2018 19.85 19.85 19.85 19.85 326 -0.03(-0.15%)
Apr 25, 2018 19.88 19.88 19.88 19.88 1,072 -0.04(-0.21%)
Apr 24, 2018 19.85 19.93 19.85 19.93 8,347 -0.04(-0.19%)
Apr 19, 2018 19.96 19.96 19.96 60 +0.13(+0.65%)
Apr 16, 2018 19.83 19.83 19.83 26 +0.02(+0.09%)
Apr 12, 2018 19.82 19.82 19.82 63 -0.01(-0.04%)
Apr 11, 2018 19.78 19.82 19.78 19.82 653 +0.09(+0.44%)
Apr 10, 2018 19.72 19.77 19.72 19.74 1,193 +0.07(+0.38%)
Apr 09, 2018 19.68 19.68 19.66 19.66 364 -0.09(-0.44%)
Apr 05, 2018 19.75 19.75 19.75 54 +0.10(+0.52%)
Apr 02, 2018 19.65 19.65 19.65 23 -0.05(-0.25%)
Mar 29, 2018 19.70 19.70 19.70 0 -0.00(-0.02%)
Mar 28, 2018 19.62 19.70 19.62 19.70 611 -0.02(-0.10%)
Mar 27, 2018 19.72 19.72 19.72 19.72 252 +0.03(+0.14%)
Mar 26, 2018 19.62 19.71 19.62 19.69 1,196 +0.29(+1.47%)
Mar 23, 2018 19.47 19.52 19.41 19.41 2,948 -0.03(-0.17%)
Mar 22, 2018 19.44 19.44 19.44 19.44 356 +0.01(+0.05%)
Mar 21, 2018 19.43 19.43 19.43 19.43 158 +0.02(+0.12%)
Mar 20, 2018 19.47 19.47 19.41 19.41 519 -0.02(-0.08%)
Mar 19, 2018 19.43 19.43 19.43 19.43 217 -0.04(-0.21%)
Mar 16, 2018 19.47 19.47 19.47 19.47 791 -0.00(-0.02%)
Mar 15, 2018 19.47 19.47 19.47 19.47 121 -0.07(-0.38%)
Mar 14, 2018 19.57 19.57 19.55 19.55 247 +0.06(+0.30%)
Mar 12, 2018 19.49 19.49 19.49 3 +0.10(+0.51%)
Mar 09, 2018 19.34 19.41 19.34 19.39 1,056 -0.03(-0.16%)
Mar 07, 2018 19.42 19.42 19.42 25 +0.02(+0.11%)
Mar 06, 2018 19.42 19.42 19.40 19.40 368 +0.05(+0.26%)
Mar 02, 2018 19.35 19.35 19.35 51 +0.01(+0.06%)
Mar 01, 2018 19.32 19.34 19.32 19.34 704 -0.07(-0.38%)
Feb 27, 2018 19.41 19.41 19.41 0 -0.04(-0.21%)
Feb 26, 2018 19.45 19.45 19.45 19.45 366 +0.09(+0.48%)
Feb 22, 2018 19.36 19.36 19.36 0 -0.12(-0.61%)
Feb 20, 2018 19.48 19.48 19.48 51 +0.07(+0.34%)
Feb 15, 2018 19.41 19.41 19.41 0 +0.02(+0.13%)
Feb 14, 2018 19.30 19.39 19.30 19.39 244 +0.07(+0.36%)
Feb 13, 2018 19.32 19.32 19.32 19.32 930 +0.17(+0.88%)
Feb 09, 2018 19.15 19.15 19.15 14 +0.01(+0.07%)
Feb 08, 2018 19.25 19.25 19.13 19.13 1,614 -0.28(-1.46%)
Feb 07, 2018 19.42 19.42 19.42 19.42 140 -0.02(-0.09%)
Feb 06, 2018 19.39 19.43 19.39 19.43 1,484 +0.17(+0.90%)
Feb 05, 2018 19.29 19.32 19.29 19.26 1,187 -0.01(-0.06%)
Feb 02, 2018 19.30 19.30 19.27 19.27 637 -0.08(-0.40%)
Feb 01, 2018 19.35 19.35 19.35 19.35 229 +0.04(+0.19%)
Jan 31, 2018 19.35 19.35 19.32 19.32 542 +0.16(+0.85%)
Jan 29, 2018 19.15 19.15 19.15 1 -0.16(-0.80%)
Jan 26, 2018 19.30 19.34 19.30 19.31 2,971 +0.02(+0.13%)
Jan 25, 2018 19.28 19.29 19.27 19.28 1,378 +0.20(+1.02%)
Jan 24, 2018 19.13 19.13 19.09 19.09 4,132 +0.08(+0.43%)
Jan 23, 2018 18.99 19.01 18.99 19.01 665 +0.03(+0.16%)
Jan 22, 2018 18.99 19.00 18.98 18.98 1,314 +0.00(+0.02%)
Jan 19, 2018 18.96 18.99 18.96 18.97 512 +0.07(+0.39%)
Jan 18, 2018 18.91 18.91 18.90 18.90 416 +0.03(+0.17%)
Jan 17, 2018 18.88 18.91 18.87 18.87 1,223 +0.04(+0.22%)
Jan 16, 2018 18.83 18.86 18.83 18.83 4,490 +0.03(+0.17%)
Jan 12, 2018 18.79 18.79 18.79 0 +0.06(+0.33%)
Jan 11, 2018 18.73 18.73 18.73 18.73 257 +0.07(+0.37%)
Jan 10, 2018 18.70 18.66 18.66 635 -0.04(-0.22%)
Jan 09, 2018 18.72 18.72 18.66 18.70 2,594 -0.04(-0.21%)
Jan 08, 2018 18.71 18.74 18.71 18.74 1,007 +0.00(+0.02%)
Jan 05, 2018 18.70 18.74 18.70 18.74 479 +0.09(+0.46%)
Jan 02, 2018 18.65 18.65 18.65 79 +0.10(+0.53%)
Dec 28, 2017 18.56 18.56 18.56 0 +0.03(+0.18%)
Dec 27, 2017 18.52 18.52 18.52 18.52 184 -0.04(-0.21%)
Dec 21, 2017 18.56 18.56 18.56 279 +0.10(+0.55%)
Dec 20, 2017 18.46 18.46 18.46 18.46 1,862 +0.12(+0.64%)
Dec 18, 2017 18.34 18.34 18.34 2 +0.02(+0.13%)
Dec 15, 2017 18.33 18.33 18.32 18.32 3,915 -0.09(-0.51%)
Dec 14, 2017 18.41 18.41 18.41 18.41 321 +0.04(+0.21%)
Dec 12, 2017 18.37 18.37 18.37 2 -0.22(-1.19%)
Dec 11, 2017 18.51 18.60 18.51 18.60 1,759 +0.29(+1.56%)
Dec 08, 2017 18.33 18.33 18.31 18.31 1,878 +0.00(+0.02%)
Dec 07, 2017 18.29 18.31 18.29 18.31 1,249 -0.00(-0.02%)
Dec 06, 2017 18.31 18.31 18.31 18.31 134 +0.02(+0.09%)
Dec 04, 2017 18.29 18.29 18.29 39 -0.02(-0.10%)
Dec 01, 2017 18.31 18.31 18.31 18.31 219 +0.01(+0.08%)
Nov 30, 2017 18.30 18.30 18.30 18.30 1,566 -0.00(-0.01%)
Nov 29, 2017 18.36 18.36 18.30 18.30 859 -0.14(-0.79%)
Nov 27, 2017 18.44 18.44 18.44 3 +0.02(+0.11%)
Nov 24, 2017 18.42 18.42 18.42 18.42 565 +0.05(+0.29%)
Nov 22, 2017 18.37 18.37 18.37 18.37 1,301 +0.09(+0.49%)
Nov 21, 2017 18.28 18.28 18.28 18.28 222 +0.00(+0.00%)
Nov 20, 2017 18.28 18.31 18.28 18.28 2,224 -0.05(-0.27%)
Nov 17, 2017 18.33 18.33 18.33 18.33 818 +0.03(+0.16%)
Nov 14, 2017 18.30 18.30 18.30 1 -0.15(-0.81%)
Nov 07, 2017 18.45 18.45 18.45 2 +0.08(+0.42%)
Nov 06, 2017 18.37 18.37 18.37 18.37 653 +0.02(+0.10%)
Nov 03, 2017 18.35 18.35 18.35 18.35 271 -0.13(-0.68%)
Nov 02, 2017 18.45 18.48 18.45 18.48 1,414 +0.02(+0.12%)
Nov 01, 2017 18.46 18.46 18.46 18.46 1,231 +0.08(+0.42%)
Oct 30, 2017 18.38 18.38 18.38 1,234 +0.04(+0.24%)
Oct 27, 2017 18.35 18.35 18.34 18.34 1,138 -0.07(-0.37%)
Oct 24, 2017 18.40 18.40 18.40 2 -0.06(-0.31%)
Oct 23, 2017 18.42 18.46 18.42 18.46 857 -0.02(-0.11%)
Oct 19, 2017 18.48 18.48 18.48 34 +0.01(+0.05%)
Oct 18, 2017 18.47 18.47 18.47 18.47 361 -0.24(-1.31%)
Oct 13, 2017 18.72 18.72 18.72 3 +0.04(+0.22%)
Oct 12, 2017 18.68 18.68 18.68 18.68 136 -0.05(-0.26%)
Oct 10, 2017 18.72 18.72 18.72 23 +0.25(+1.33%)
Oct 09, 2017 18.43 18.48 18.43 18.48 1,204 +0.11(+0.60%)
Oct 06, 2017 18.34 18.37 18.34 18.37 333 -0.05(-0.30%)
Oct 05, 2017 18.42 18.42 18.42 18.42 851 +0.07(+0.36%)
Oct 03, 2017 18.36 114 +0.03(+0.16%)
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.