Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.30 19.30 19.30 19.30 464 +0.00(+0.00%)
May 30, 2019 19.30 19.30 19.30 19.30 602 -0.02(-0.09%)
May 29, 2019 19.32 19.32 19.30 19.31 468 +0.04(+0.22%)
May 28, 2019 19.27 19.27 19.27 2 +0.00(+0.00%)
May 24, 2019 19.27 19.27 19.27 19.27 116 +0.00(+0.01%)
May 23, 2019 19.27 19.27 19.27 19.27 579 +0.02(+0.10%)
May 22, 2019 19.30 19.30 19.25 19.25 154 +0.01(+0.05%)
May 21, 2019 19.24 19.24 19.24 19.24 177 +0.05(+0.27%)
May 20, 2019 19.19 19.19 19.19 19.19 2 -0.01(-0.07%)
May 17, 2019 19.16 19.20 19.16 19.20 2,321 -0.03(-0.18%)
May 16, 2019 19.24 19.24 19.24 19.24 9 -0.03(-0.16%)
May 15, 2019 19.24 19.27 19.24 19.27 1,062 +0.02(+0.09%)
May 14, 2019 19.25 19.25 19.25 19.25 39 +0.07(+0.36%)
May 13, 2019 19.12 19.22 19.12 19.18 766 -0.19(-1.00%)
May 10, 2019 19.37 19.37 19.37 19.37 116 -0.03(-0.13%)
May 09, 2019 19.41 19.41 19.34 19.40 667 -0.06(-0.29%)
May 08, 2019 19.50 19.50 19.41 19.46 550 -0.13(-0.68%)
May 07, 2019 19.57 19.59 19.57 19.59 493 -0.03(-0.13%)
May 06, 2019 19.61 19.61 19.61 19.61 4 -0.06(-0.33%)
May 03, 2019 19.68 19.68 19.68 19.68 116 -0.01(-0.07%)
May 02, 2019 19.69 19.69 19.69 19.69 13 -0.02(-0.09%)
May 01, 2019 19.68 19.71 19.68 19.71 2,818 +0.03(+0.17%)
Apr 30, 2019 19.68 19.68 19.68 19.68 90 -0.00(-0.02%)
Apr 29, 2019 19.68 19.68 19.68 19.68 3 +0.03(+0.18%)
Apr 26, 2019 19.71 19.71 19.65 19.65 232 +0.00(+0.02%)
Apr 25, 2019 19.64 19.64 19.64 19.64 9 -0.01(-0.04%)
Apr 24, 2019 19.65 19.65 19.65 19.65 48 -0.09(-0.45%)
Apr 23, 2019 19.74 19.74 19.74 19.74 23 -0.00(-0.02%)
Apr 22, 2019 19.79 19.79 19.73 19.74 1,093 -0.03(-0.13%)
Apr 18, 2019 19.71 19.77 19.71 19.77 582 -0.01(-0.04%)
Apr 17, 2019 19.78 19.78 19.78 19.78 65 +0.01(+0.07%)
Apr 16, 2019 19.83 19.83 19.76 19.76 251 -0.08(-0.41%)
Apr 15, 2019 19.79 19.85 19.79 19.85 702 +0.08(+0.41%)
Apr 12, 2019 19.76 19.76 19.76 19.76 116 +0.03(+0.15%)
Apr 11, 2019 19.79 19.79 19.73 19.73 576 -0.08(-0.39%)
Apr 10, 2019 19.80 19.81 19.80 19.81 176 -0.01(-0.04%)
Apr 09, 2019 19.82 19.82 19.82 19.82 90 -0.01(-0.03%)
Apr 08, 2019 19.82 19.82 19.82 19.82 55 +0.03(+0.15%)
Apr 05, 2019 19.85 19.85 19.79 19.79 1,863 +0.01(+0.07%)
Apr 04, 2019 19.78 19.78 19.78 19.78 4 +0.01(+0.07%)
Apr 03, 2019 19.77 19.77 19.77 19.77 25 +0.00(+0.00%)
Apr 02, 2019 19.84 19.84 19.77 19.77 527 -0.05(-0.24%)
Apr 01, 2019 19.82 19.82 19.82 19.82 146 +0.04(+0.18%)
Mar 29, 2019 19.79 19.79 19.78 19.78 233 +0.08(+0.40%)
Mar 28, 2019 19.70 19.70 19.70 19.70 2 -0.07(-0.37%)
Mar 27, 2019 19.83 19.83 19.77 19.77 1,316 +0.01(+0.07%)
Mar 26, 2019 19.76 19.76 19.76 19.76 11 +0.00(+0.02%)
Mar 25, 2019 19.76 19.76 19.76 19.76 12 +0.02(+0.11%)
Mar 22, 2019 19.73 19.73 19.73 19.73 116 -0.11(-0.54%)
Mar 21, 2019 19.88 19.89 19.80 19.84 4,557 +0.00(+0.02%)
Mar 20, 2019 19.73 19.84 19.73 19.84 818 +0.15(+0.78%)
Mar 19, 2019 19.68 19.68 19.68 19.68 15 -0.03(-0.15%)
Mar 18, 2019 19.71 19.71 19.71 19.71 0 +0.02(+0.09%)
Mar 15, 2019 19.70 19.70 19.70 19.70 116 -0.01(-0.04%)
Mar 14, 2019 19.70 19.70 19.70 19.70 2 -0.02(-0.11%)
Mar 13, 2019 19.73 19.73 19.73 19.73 24 +0.00(+0.02%)
Mar 12, 2019 19.71 19.72 19.69 19.72 1,136 +0.03(+0.13%)
Mar 11, 2019 19.68 19.70 19.68 19.70 1,695 +0.07(+0.35%)
Mar 08, 2019 19.60 19.63 19.58 19.63 1,401 -0.01(-0.07%)
Mar 07, 2019 19.64 19.64 19.64 19.64 266 -0.06(-0.28%)
Mar 06, 2019 19.70 19.70 19.70 19.70 1 +0.01(+0.07%)
Mar 05, 2019 19.73 19.73 19.68 19.68 274 -0.04(-0.22%)
Mar 04, 2019 19.79 19.79 19.73 19.73 1,298 +0.02(+0.11%)
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.