Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.54 +0.09 (+0.40%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 20.52 20.65 20.49 20.64 46,544 +0.15(+0.74%)
Sep 29, 2020 20.42 20.50 20.40 20.49 31,497 +0.06(+0.31%)
Sep 28, 2020 20.44 20.44 20.40 20.42 16,610 -0.05(-0.26%)
Sep 25, 2020 20.49 20.49 20.43 20.48 16,047 -0.01(-0.05%)
Sep 24, 2020 20.49 20.50 20.46 20.49 24,897 -0.09(-0.44%)
Sep 23, 2020 20.55 21.09 20.55 20.58 30,539 +0.00(+0.01%)
Sep 22, 2020 20.59 20.61 20.55 20.57 48,836 -0.04(-0.18%)
Sep 21, 2020 20.65 20.68 20.61 20.61 19,839 -0.11(-0.52%)
Sep 18, 2020 20.69 20.73 20.66 20.72 10,698 +0.01(+0.04%)
Sep 17, 2020 20.68 20.73 20.65 20.71 8,181 +0.03(+0.13%)
Sep 16, 2020 20.65 20.74 20.64 20.68 28,584 +0.07(+0.35%)
Sep 15, 2020 20.55 20.64 20.49 20.61 18,649 +0.11(+0.55%)
Sep 14, 2020 20.48 20.51 20.39 20.50 18,730 +0.02(+0.11%)
Sep 11, 2020 20.45 20.53 20.38 20.48 26,857 +0.05(+0.26%)
Sep 10, 2020 20.45 20.54 20.41 20.42 33,614 +0.00(+0.02%)
Sep 09, 2020 20.45 20.45 20.37 20.42 8,954 -0.01(-0.04%)
Sep 08, 2020 20.37 20.44 20.35 20.43 40,799 +0.06(+0.29%)
Sep 04, 2020 20.39 20.47 20.35 20.37 25,520 -0.02(-0.07%)
Sep 03, 2020 20.42 20.44 20.35 20.38 13,740 -0.09(-0.46%)
Sep 02, 2020 20.45 20.49 20.39 20.48 11,451 -0.01(-0.03%)
Sep 01, 2020 20.41 20.49 20.39 20.49 27,081 +0.14(+0.67%)
Aug 31, 2020 20.34 20.37 20.27 20.35 7,162 +0.04(+0.20%)
Aug 28, 2020 20.29 20.34 20.27 20.31 9,607 +0.06(+0.31%)
Aug 27, 2020 20.18 20.29 20.18 20.25 5,600 +0.00(+0.00%)
Aug 26, 2020 20.25 20.25 20.19 20.25 5,288 +0.01(+0.04%)
Aug 25, 2020 20.21 20.25 20.18 20.24 7,139 -0.02(-0.09%)
Aug 24, 2020 20.24 20.26 20.23 20.26 6,337 +0.10(+0.49%)
Aug 21, 2020 20.21 20.23 20.15 20.16 2,904 -0.06(-0.31%)
Aug 20, 2020 20.21 20.23 20.14 20.22 2,179 +0.00(+0.00%)
Aug 19, 2020 20.16 20.24 20.16 20.22 2,965 +0.05(+0.27%)
Aug 18, 2020 20.22 20.23 20.15 20.17 8,327 +0.04(+0.18%)
Aug 17, 2020 20.12 20.15 20.12 20.13 7,561 +0.01(+0.04%)
Aug 14, 2020 20.14 20.14 20.12 20.12 2,457 -0.08(-0.41%)
Aug 13, 2020 20.10 20.21 20.10 20.21 16,145 +0.16(+0.77%)
Aug 12, 2020 20.09 20.16 20.01 20.05 20,576 +0.00(+0.00%)
Aug 11, 2020 20.02 20.14 20.02 20.05 1,624 -0.04(-0.22%)
Aug 10, 2020 20.16 20.18 20.01 20.10 40,218 -0.07(-0.33%)
Aug 07, 2020 20.14 20.18 20.08 20.16 5,697 -0.06(-0.31%)
Aug 06, 2020 20.10 20.28 20.10 20.23 21,805 +0.13(+0.65%)
Aug 05, 2020 20.08 20.14 20.07 20.10 16,745 +0.04(+0.18%)
Aug 04, 2020 20.02 20.06 20.02 20.06 4,344 -0.04(-0.20%)
Aug 03, 2020 20.05 20.10 20.00 20.10 23,709 +0.10(+0.52%)
Jul 31, 2020 19.99 20.00 19.99 20.00 7,057 +0.00(+0.00%)
Jul 30, 2020 19.97 20.02 19.96 20.00 2,693 -0.00(-0.02%)
Jul 29, 2020 20.00 20.00 19.96 20.00 4,871 -0.00(-0.02%)
Jul 28, 2020 20.02 20.02 19.99 20.00 3,759 +0.03(+0.13%)
Jul 27, 2020 19.94 20.00 19.93 19.98 2,631 +0.02(+0.11%)
Jul 24, 2020 19.92 19.96 19.87 19.96 5,937 -0.02(-0.09%)
Jul 23, 2020 20.00 20.01 19.94 19.97 6,508 -0.08(-0.42%)
Jul 22, 2020 20.01 20.08 20.01 20.06 11,212 +0.08(+0.42%)
Jul 21, 2020 19.98 20.00 19.97 19.97 3,293 -0.02(-0.08%)
Jul 20, 2020 19.97 20.00 19.93 19.99 13,359 +0.04(+0.19%)
Jul 17, 2020 19.95 19.97 19.95 19.95 2,352 +0.02(+0.09%)
Jul 16, 2020 19.84 19.98 19.84 19.93 5,919 +0.02(+0.11%)
Jul 15, 2020 19.92 19.92 19.90 19.91 8,328 +0.01(+0.07%)
Jul 14, 2020 19.90 19.93 19.88 19.90 2,725 -0.02(-0.09%)
Jul 13, 2020 19.88 19.95 19.88 19.92 16,313 +0.05(+0.27%)
Jul 10, 2020 19.90 19.91 19.85 19.86 4,032 -0.08(-0.38%)
Jul 09, 2020 19.91 19.95 19.80 19.94 5,139 +0.03(+0.16%)
Jul 08, 2020 19.82 19.95 19.82 19.91 1,738 -0.07(-0.36%)
Jul 07, 2020 19.79 19.99 19.77 19.98 3,928 +0.12(+0.58%)
Jul 06, 2020 19.84 19.88 19.84 19.86 2,912 +0.07(+0.35%)
Jul 02, 2020 19.82 19.83 19.79 19.79 1,680 -0.10(-0.48%)
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.