Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.82 19.83 19.82 19.83 919 +0.02(+0.09%)
Feb 27, 2019 19.81 19.81 19.81 19.81 35 +0.00(+0.00%)
Feb 26, 2019 19.81 19.81 19.81 19.81 133 +0.01(+0.04%)
Feb 25, 2019 19.80 19.81 19.80 19.81 1,122 +0.07(+0.37%)
Feb 22, 2019 19.73 19.73 19.73 19.73 117 -0.04(-0.22%)
Feb 21, 2019 19.79 19.79 19.76 19.78 702 +0.05(+0.26%)
Feb 20, 2019 19.77 19.77 19.72 19.72 294 +0.12(+0.63%)
Feb 19, 2019 19.59 19.60 19.58 19.60 3,332 +0.01(+0.07%)
Feb 15, 2019 19.60 19.60 19.59 19.59 117 +0.05(+0.24%)
Feb 14, 2019 19.54 19.54 19.54 19.54 3 -0.00(-0.02%)
Feb 13, 2019 19.54 19.54 19.54 19.54 65 +0.06(+0.28%)
Feb 12, 2019 19.48 19.51 19.48 19.49 635 +0.01(+0.04%)
Feb 11, 2019 19.48 19.48 19.48 19.48 47 -0.03(-0.15%)
Feb 08, 2019 19.51 19.51 19.51 19.51 117 -0.03(-0.15%)
Feb 07, 2019 19.54 19.54 19.54 19.54 24 +0.00(+0.00%)
Feb 06, 2019 19.54 19.54 19.54 19.54 26 -0.06(-0.28%)
Feb 05, 2019 19.60 19.60 19.60 19.60 31 +0.04(+0.22%)
Feb 04, 2019 19.49 19.55 19.49 19.55 395 -0.08(-0.39%)
Feb 01, 2019 19.69 19.69 19.63 19.63 234 -0.09(-0.48%)
Jan 31, 2019 19.72 19.72 19.72 19.72 0 +0.05(+0.26%)
Jan 30, 2019 19.67 19.67 19.67 19.67 1 +0.10(+0.50%)
Jan 29, 2019 19.58 19.58 19.58 19.58 2 -0.01(-0.07%)
Jan 28, 2019 19.54 19.59 19.54 19.59 168 +0.03(+0.13%)
Jan 25, 2019 19.56 19.56 19.56 19.56 117 +0.09(+0.46%)
Jan 24, 2019 19.54 19.54 19.47 19.47 999 +0.01(+0.07%)
Jan 23, 2019 19.52 19.52 19.41 19.46 2,237 +0.03(+0.18%)
Jan 22, 2019 19.43 19.43 19.43 19.43 2 -0.01(-0.04%)
Jan 18, 2019 19.42 19.43 19.42 19.43 234 -0.05(-0.24%)
Jan 17, 2019 19.43 19.48 19.43 19.48 611 +0.00(+0.02%)
Jan 16, 2019 19.48 19.48 19.48 19.48 119 -0.00(-0.02%)
Jan 15, 2019 19.48 19.48 19.48 19.48 65 -0.05(-0.24%)
Jan 14, 2019 19.53 19.53 19.53 19.53 7 +0.03(+0.13%)
Jan 11, 2019 19.50 19.55 19.50 19.50 586 +0.02(+0.09%)
Jan 10, 2019 19.53 19.53 19.46 19.49 375 +0.12(+0.62%)
Jan 09, 2019 19.37 19.37 19.34 19.37 1,307 +0.10(+0.51%)
Jan 08, 2019 19.27 19.27 19.27 19.27 2 +0.03(+0.18%)
Jan 07, 2019 19.17 19.30 19.17 19.23 2,688 +0.07(+0.36%)
Jan 04, 2019 19.17 19.17 19.17 19.17 117 +0.03(+0.13%)
Jan 03, 2019 19.16 19.16 19.14 19.14 213 -0.02(-0.11%)
Jan 02, 2019 19.11 19.16 19.11 19.16 122 +0.09(+0.45%)
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%)
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.