Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.82 -0.02 (-0.09%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.05 19.05 18.99 18.99 689 +0.08(+0.41%)
Aug 29, 2019 18.96 18.96 18.91 18.91 577 -0.03(-0.14%)
Aug 28, 2019 18.99 18.99 18.94 18.94 117 +0.07(+0.39%)
Aug 27, 2019 18.82 18.86 18.82 18.86 185 -0.02(-0.11%)
Aug 26, 2019 18.98 18.98 18.85 18.89 15,504 -0.13(-0.69%)
Aug 23, 2019 19.13 19.13 19.01 19.02 1,034 -0.13(-0.68%)
Aug 22, 2019 19.14 19.15 19.14 19.15 450 +0.03(+0.16%)
Aug 21, 2019 19.12 19.12 19.12 19.12 105 -0.01(-0.07%)
Aug 20, 2019 19.16 19.16 19.13 19.13 940 -0.02(-0.11%)
Aug 19, 2019 19.16 19.16 19.15 19.15 998 -0.07(-0.36%)
Aug 16, 2019 19.16 19.22 19.16 19.22 344 +0.05(+0.27%)
Aug 15, 2019 19.16 19.17 19.10 19.17 3,006 -0.26(-1.34%)
Aug 14, 2019 19.43 19.43 19.43 19.43 105 +0.20(+1.02%)
Aug 13, 2019 19.13 19.23 19.13 19.23 2,970 +0.20(+1.05%)
Aug 12, 2019 19.05 19.05 19.03 19.03 512 -0.01(-0.05%)
Aug 09, 2019 19.04 19.04 19.03 19.04 574 -0.01(-0.05%)
Aug 08, 2019 18.99 19.05 18.99 19.05 2,795 -0.05(-0.25%)
Aug 07, 2019 19.07 19.11 19.07 19.10 421 +0.08(+0.43%)
Aug 06, 2019 19.02 19.02 19.02 19.02 506 +0.01(+0.05%)
Aug 05, 2019 19.02 19.02 19.01 19.01 2,512 -0.31(-1.61%)
Aug 02, 2019 19.32 19.32 19.32 19.32 114 -0.11(-0.57%)
Aug 01, 2019 19.57 19.57 19.43 19.43 552 -0.14(-0.71%)
Jul 31, 2019 19.57 19.57 19.57 19.57 2 -0.01(-0.07%)
Jul 30, 2019 19.58 19.58 19.58 19.58 6 +0.01(+0.04%)
Jul 29, 2019 19.55 19.57 19.55 19.57 201 -0.03(-0.15%)
Jul 26, 2019 19.56 19.60 19.55 19.60 922 +0.05(+0.24%)
Jul 25, 2019 19.53 19.56 19.53 19.56 348 +0.03(+0.13%)
Jul 24, 2019 19.53 19.53 19.53 19.53 10 +0.01(+0.04%)
Jul 23, 2019 19.52 19.52 19.52 19.52 141 +0.00(+0.00%)
Jul 22, 2019 19.52 19.52 19.52 19.52 53 +0.00(+0.00%)
Jul 19, 2019 19.52 19.52 19.52 19.52 115 -0.02(-0.09%)
Jul 18, 2019 19.56 19.56 19.54 19.54 597 +0.00(+0.00%)
Jul 17, 2019 19.51 19.54 19.51 19.54 858 -0.02(-0.11%)
Jul 16, 2019 19.56 19.56 19.56 19.56 19 +0.00(+0.00%)
Jul 15, 2019 19.60 19.60 19.51 19.56 986 +0.02(+0.09%)
Jul 12, 2019 19.54 19.54 19.54 19.54 115 -0.05(-0.24%)
Jul 11, 2019 19.59 19.59 19.59 19.59 4 +0.07(+0.33%)
Jul 10, 2019 19.53 19.53 19.53 19.53 3 +0.02(+0.09%)
Jul 09, 2019 19.51 19.51 19.51 19.51 21 +0.02(+0.11%)
Jul 08, 2019 19.55 19.55 19.49 19.49 339 -0.03(-0.13%)
Jul 05, 2019 19.51 19.51 19.51 19.51 115 +0.03(+0.13%)
Jul 03, 2019 19.41 19.49 19.41 19.49 346 +0.00(+0.00%)
Jul 02, 2019 19.57 19.57 19.49 19.49 1,204 -0.07(-0.35%)
Jul 01, 2019 19.56 19.56 19.56 19.56 4 +0.00(+0.01%)
Jun 28, 2019 19.48 19.55 19.48 19.55 924 +0.05(+0.24%)
Jun 27, 2019 19.51 19.51 19.51 19.51 3 +0.02(+0.11%)
Jun 26, 2019 19.48 19.48 19.48 19.48 2 +0.01(+0.07%)
Jun 25, 2019 19.47 19.47 19.47 19.47 2 -0.03(-0.18%)
Jun 24, 2019 19.55 19.55 19.51 19.51 235 -0.06(-0.29%)
Jun 21, 2019 19.56 19.56 19.56 19.56 115 +0.03(+0.15%)
Jun 20, 2019 19.60 19.60 19.51 19.53 2,891 +0.04(+0.20%)
Jun 19, 2019 19.45 19.49 19.45 19.49 5,168 +0.14(+0.72%)
Jun 18, 2019 19.39 19.39 19.32 19.36 1,273 +0.03(+0.13%)
Jun 17, 2019 19.33 19.33 19.33 19.33 444 +0.05(+0.27%)
Jun 14, 2019 19.33 19.33 19.28 19.28 2,080 -0.07(-0.36%)
Jun 13, 2019 19.35 19.35 19.35 19.35 602 +0.01(+0.04%)
Jun 12, 2019 19.30 19.36 19.30 19.34 2,158 +0.00(+0.00%)
Jun 11, 2019 19.31 19.34 19.31 19.34 350 +0.09(+0.47%)
Jun 10, 2019 19.25 19.25 19.25 19.25 40 -0.06(-0.29%)
Jun 07, 2019 19.33 19.33 19.30 19.30 2,658 +0.03(+0.13%)
Jun 06, 2019 19.28 19.28 19.28 19.28 120 +0.02(+0.09%)
Jun 05, 2019 19.26 19.26 19.26 19.26 67 -0.05(-0.25%)
Jun 04, 2019 19.31 19.31 19.31 19.31 177 +0.05(+0.25%)
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.