Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.60 +0.10 (+0.44%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.71 17.71 17.68 17.68 317 -0.01(-0.04%)
Nov 29, 2016 17.68 17.72 17.68 17.69 2,054 +0.02(+0.09%)
Nov 28, 2016 17.66 17.67 17.66 17.67 7,274 +0.09(+0.54%)
Nov 25, 2016 17.58 17.58 17.58 17.58 310 -0.08(-0.43%)
Nov 23, 2016 17.66 17.66 17.66 0 -0.13(-0.72%)
Nov 22, 2016 17.78 17.81 17.78 17.78 2,215 -0.03(-0.18%)
Nov 21, 2016 17.83 17.83 17.82 17.82 718 +0.02(+0.12%)
Nov 18, 2016 17.82 17.82 17.78 17.79 992 -0.02(-0.12%)
Nov 17, 2016 17.85 17.86 17.82 17.82 2,929 -0.04(-0.22%)
Nov 16, 2016 17.85 17.88 17.85 17.85 10,809 -0.05(-0.29%)
Nov 15, 2016 17.93 17.95 17.90 17.91 6,007 -0.05(-0.26%)
Nov 14, 2016 17.96 17.96 17.95 17.95 775 -0.00(-0.02%)
Nov 11, 2016 17.97 18.01 17.96 17.96 4,520 -0.08(-0.44%)
Nov 10, 2016 17.99 18.04 17.97 18.04 4,973 -0.13(-0.74%)
Nov 08, 2016 18.17 90 -0.06(-0.34%)
Nov 07, 2016 18.23 18.23 18.23 18.23 554 -0.05(-0.26%)
Nov 04, 2016 18.28 18.28 18.28 18.28 311 -0.02(-0.09%)
Nov 03, 2016 18.29 18.29 18.29 18.29 267 -0.01(-0.03%)
Nov 02, 2016 18.30 18.30 18.30 18.30 172 +0.05(+0.29%)
Nov 01, 2016 18.25 18.25 18.25 18.25 310 +0.05(+0.28%)
Oct 28, 2016 18.20 12 -0.14(-0.79%)
Oct 21, 2016 18.34 18.34 18.34 0 -0.08(-0.43%)
Oct 20, 2016 18.42 18.42 18.42 18.42 168 +0.01(+0.04%)
Oct 17, 2016 18.37 18.41 18.37 18.41 5 +0.05(+0.28%)
Oct 14, 2016 18.38 18.40 18.36 18.36 1,848 -0.02(-0.09%)
Oct 13, 2016 18.39 18.44 18.37 18.38 3,119 -0.01(-0.04%)
Oct 12, 2016 18.41 18.41 18.38 18.38 1,403 -0.02(-0.09%)
Oct 11, 2016 18.40 18.40 18.40 18.40 318 +0.06(+0.34%)
Oct 10, 2016 17.53 18.34 17.53 18.34 5,133 -0.02(-0.09%)
Oct 07, 2016 18.35 18.35 18.35 18.35 685 -0.05(-0.26%)
Oct 06, 2016 18.43 18.43 18.40 18.40 699 -0.03(-0.17%)
Oct 05, 2016 18.43 18.43 18.43 18.43 349 -0.13(-0.72%)
Oct 03, 2016 18.57 18.57 18.57 18.57 2 +0.05(+0.27%)
Sep 30, 2016 18.50 18.54 18.50 18.52 2,278 +0.04(+0.24%)
Sep 29, 2016 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Sep 28, 2016 18.47 18.47 18.47 18.47 541 -0.05(-0.30%)
Sep 27, 2016 18.53 18.53 18.53 18.53 509 +0.01(+0.04%)
Sep 23, 2016 18.49 18.52 18.49 18.52 97 +0.00(+0.01%)
Sep 22, 2016 18.54 18.54 18.51 18.52 1,217 -0.01(-0.08%)
Sep 20, 2016 18.55 18.56 18.50 18.53 2 -0.09(-0.49%)
Sep 19, 2016 18.65 18.65 18.61 18.62 2,054 -0.03(-0.16%)
Sep 16, 2016 18.65 18.65 18.65 18.65 153 +0.14(+0.74%)
Sep 15, 2016 18.49 18.54 18.49 18.51 1,155 +0.02(+0.10%)
Sep 14, 2016 18.50 18.50 18.50 18.50 205 +0.09(+0.48%)
Sep 13, 2016 18.41 18.41 18.41 18.41 127 +0.02(+0.09%)
Sep 12, 2016 18.43 18.43 18.37 18.39 2,132 +0.02(+0.08%)
Sep 09, 2016 18.39 18.39 18.38 18.38 449 -0.05(-0.30%)
Sep 08, 2016 18.47 18.47 18.43 18.43 863 -0.05(-0.25%)
Sep 07, 2016 18.49 18.50 18.48 18.48 3,351 +0.04(+0.21%)
Sep 06, 2016 18.36 18.48 18.36 18.44 10,428 +0.05(+0.30%)
Sep 02, 2016 18.36 18.39 18.39 18.39 2,558 -0.00(-0.02%)
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.