Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.82 -0.02 (-0.09%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.16 19.16 19.08 19.08 117 -0.03(-0.18%)
Dec 28, 2018 19.11 19.11 19.11 19.11 117 -0.01(-0.04%)
Dec 27, 2018 19.12 19.12 19.12 19.12 3 +0.05(+0.26%)
Dec 26, 2018 19.07 19.07 19.07 19.07 247 +0.04(+0.20%)
Dec 24, 2018 19.09 19.09 19.03 19.03 117 +0.06(+0.29%)
Dec 21, 2018 18.98 18.98 18.98 18.98 117 -0.06(-0.31%)
Dec 20, 2018 19.00 19.04 18.98 19.04 517 +0.08(+0.40%)
Dec 19, 2018 18.96 18.96 18.96 18.96 126 -0.03(-0.16%)
Dec 18, 2018 18.99 18.99 18.99 18.99 4 -0.03(-0.13%)
Dec 17, 2018 19.02 19.02 19.02 19.02 18 +0.03(+0.13%)
Dec 14, 2018 18.91 18.99 18.91 18.99 235 -0.08(-0.42%)
Dec 13, 2018 19.07 19.07 19.07 19.07 2 +0.01(+0.07%)
Dec 12, 2018 19.06 19.06 19.06 19.06 0 +0.05(+0.28%)
Dec 11, 2018 19.00 19.00 19.00 19.00 168 +0.03(+0.17%)
Dec 10, 2018 19.03 19.03 18.94 18.97 466 -0.02(-0.11%)
Dec 07, 2018 18.99 18.99 18.99 18.99 117 +0.00(+0.00%)
Dec 06, 2018 19.03 19.03 18.99 18.99 344 -0.11(-0.58%)
Dec 04, 2018 19.10 19.10 19.10 19.10 117 +0.00(+0.01%)
Dec 03, 2018 19.10 19.10 19.10 19.10 529 +0.27(+1.44%)
Nov 30, 2018 18.83 18.83 18.83 18.83 118 +0.00(+0.00%)
Nov 29, 2018 18.83 18.83 18.83 18.83 148 -0.01(-0.05%)
Nov 28, 2018 18.84 18.84 18.84 18.84 12 +0.00(+0.00%)
Nov 27, 2018 18.84 18.84 18.84 18.84 3 +0.00(+0.00%)
Nov 26, 2018 18.84 18.84 18.84 18.84 4 +0.00(+0.00%)
Nov 23, 2018 18.84 18.84 18.84 0 +0.00(+0.00%)
Nov 21, 2018 18.84 18.84 18.84 0 +0.00(+0.00%)
Nov 20, 2018 18.84 18.88 18.84 18.84 1,597 -0.08(-0.44%)
Nov 19, 2018 18.92 18.92 18.92 0 +0.00(+0.00%)
Nov 16, 2018 18.92 18.92 18.92 18.92 354 +0.10(+0.52%)
Nov 15, 2018 18.83 18.84 18.82 18.83 767 -0.01(-0.06%)
Nov 14, 2018 18.84 18.86 18.84 18.84 1,281 +0.18(+0.97%)
Nov 13, 2018 18.66 18.66 18.66 0 +0.00(+0.00%)
Nov 12, 2018 18.66 18.66 18.66 18.66 18 +0.00(+0.02%)
Nov 09, 2018 18.65 18.65 18.65 18.65 118 -0.00(-0.02%)
Nov 08, 2018 18.66 18.66 18.66 18.66 27 +0.00(+0.00%)
Nov 07, 2018 18.66 18.66 18.66 18.66 21 +0.00(+0.00%)
Nov 06, 2018 18.66 18.66 18.66 18.66 7 +0.00(+0.00%)
Nov 05, 2018 18.66 18.66 18.66 18.66 16 +0.00(+0.02%)
Nov 02, 2018 18.65 18.65 18.65 18.65 118 -0.00(-0.02%)
Nov 01, 2018 18.66 18.66 7 +0.00(+0.00%)
Oct 31, 2018 18.66 18.66 18.66 18.66 200 +0.01(+0.08%)
Oct 30, 2018 18.64 18.64 18.64 18.64 4 +0.00(+0.00%)
Oct 29, 2018 18.64 18.64 18.64 18.64 123 +0.00(+0.01%)
Oct 26, 2018 18.64 18.64 18.64 18.64 118 -0.00(-0.01%)
Oct 25, 2018 18.64 18.64 2 +0.00(+0.00%)
Oct 24, 2018 18.64 18.64 18.64 18.64 4 +0.00(+0.00%)
Oct 23, 2018 18.64 18.64 18.64 18.64 275 -0.01(-0.08%)
Oct 22, 2018 18.66 18.66 18.66 0 +0.00(+0.00%)
Oct 19, 2018 18.66 18.66 18.66 18.66 236 -0.14(-0.76%)
Oct 18, 2018 18.80 18.80 18.80 18.80 5 +0.00(+0.00%)
Oct 17, 2018 18.80 18.80 18.80 0 +0.00(+0.00%)
Oct 16, 2018 18.72 18.80 18.72 18.80 1,316 +0.02(+0.09%)
Oct 15, 2018 18.78 18.78 18.78 18.78 776 +0.05(+0.27%)
Oct 12, 2018 18.73 18.73 18.73 18.73 118 +0.00(+0.01%)
Oct 11, 2018 18.66 18.73 18.66 18.73 869 -0.01(-0.07%)
Oct 10, 2018 18.74 18.74 2 +0.00(+0.00%)
Oct 09, 2018 18.62 18.74 18.62 18.74 1,188 -0.03(-0.18%)
Oct 08, 2018 18.78 18.78 27 +0.00(+0.01%)
Oct 05, 2018 18.77 18.77 18.77 18.77 118 -0.00(-0.01%)
Oct 04, 2018 18.78 18.78 21 +0.00(+0.00%)
Oct 03, 2018 18.78 18.78 16 +0.00(+0.00%)
Oct 02, 2018 18.78 18.78 133 +0.00(+0.00%)
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.