Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.66 18.66 18.66 18.66 119 +0.00(+0.00%)
Nov 29, 2018 18.66 18.66 18.66 18.66 150 -0.01(-0.05%)
Nov 28, 2018 18.67 18.67 18.67 18.67 13 +0.00(+0.00%)
Nov 27, 2018 18.67 18.67 18.67 18.67 3 +0.00(+0.00%)
Nov 26, 2018 18.67 18.67 18.67 18.67 4 +0.00(+0.00%)
Nov 23, 2018 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 21, 2018 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 20, 2018 18.67 18.71 18.67 18.67 1,612 -0.08(-0.45%)
Nov 19, 2018 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 16, 2018 18.75 18.75 18.75 18.75 357 +0.10(+0.52%)
Nov 15, 2018 18.66 18.67 18.66 18.66 774 -0.01(-0.06%)
Nov 14, 2018 18.67 18.69 18.67 18.67 1,293 +0.18(+0.97%)
Nov 13, 2018 18.49 18.49 18.49 0 +0.00(+0.00%)
Nov 12, 2018 18.49 18.49 18.49 18.49 19 +0.00(+0.02%)
Nov 09, 2018 18.49 18.49 18.49 18.49 119 -0.00(-0.02%)
Nov 08, 2018 18.49 18.49 18.49 18.49 27 +0.00(+0.00%)
Nov 07, 2018 18.49 18.49 18.49 18.49 21 +0.00(+0.00%)
Nov 06, 2018 18.49 18.49 18.49 18.49 7 +0.00(+0.00%)
Nov 05, 2018 18.49 18.49 18.49 18.49 16 +0.00(+0.02%)
Nov 02, 2018 18.49 18.49 18.49 18.49 119 -0.00(-0.02%)
Nov 01, 2018 18.49 18.49 7 +0.00(+0.00%)
Oct 31, 2018 18.49 18.49 18.49 18.49 201 +0.01(+0.08%)
Oct 30, 2018 18.47 18.47 18.47 18.47 4 +0.00(+0.00%)
Oct 29, 2018 18.47 18.47 18.47 18.47 124 +0.00(+0.01%)
Oct 26, 2018 18.47 18.47 18.47 18.47 119 -0.00(-0.01%)
Oct 25, 2018 18.47 18.47 2 +0.00(+0.00%)
Oct 24, 2018 18.47 18.47 18.47 18.47 4 +0.00(+0.00%)
Oct 23, 2018 18.47 18.47 18.47 18.47 278 -0.01(-0.08%)
Oct 22, 2018 18.49 18.49 18.49 0 +0.00(+0.00%)
Oct 19, 2018 18.49 18.49 18.49 18.49 238 -0.14(-0.76%)
Oct 18, 2018 18.63 18.63 18.63 18.63 5 +0.00(+0.00%)
Oct 17, 2018 18.63 18.63 18.63 0 +0.00(+0.00%)
Oct 16, 2018 18.55 18.63 18.55 18.63 1,328 +0.02(+0.09%)
Oct 15, 2018 18.61 18.61 18.61 18.61 783 +0.05(+0.27%)
Oct 12, 2018 18.56 18.56 18.56 18.56 119 +0.00(+0.01%)
Oct 11, 2018 18.49 18.56 18.49 18.56 876 -0.01(-0.07%)
Oct 10, 2018 18.58 18.58 2 +0.00(+0.00%)
Oct 09, 2018 18.46 18.58 18.46 18.58 1,199 -0.03(-0.18%)
Oct 08, 2018 18.61 18.61 27 +0.00(+0.01%)
Oct 05, 2018 18.61 18.61 18.61 18.61 119 -0.00(-0.01%)
Oct 04, 2018 18.61 18.61 21 +0.00(+0.00%)
Oct 03, 2018 18.61 18.61 16 +0.00(+0.00%)
Oct 02, 2018 18.61 18.61 135 +0.00(+0.00%)
Oct 01, 2018 18.61 18.61 18.61 18.61 204 -0.00(-0.00%)
Sep 28, 2018 18.61 18.61 18.61 18.61 119 +0.00(+0.00%)
Sep 27, 2018 18.58 18.61 18.58 18.61 461 -0.01(-0.05%)
Sep 26, 2018 18.62 18.62 2 +0.00(+0.00%)
Sep 25, 2018 18.62 18.62 18.62 18.62 172 -0.02(-0.09%)
Sep 24, 2018 18.63 18.63 18.63 18.63 1 +0.00(+0.00%)
Sep 21, 2018 18.63 18.63 18.63 18.63 239 -0.08(-0.45%)
Sep 20, 2018 18.72 18.72 18.72 18.72 147 +0.10(+0.54%)
Sep 19, 2018 18.62 18.62 18.62 18.62 9 +0.00(+0.00%)
Sep 18, 2018 18.62 18.62 3 +0.00(+0.00%)
Sep 17, 2018 18.62 18.62 18.62 18.62 582 +0.00(+0.00%)
Sep 14, 2018 18.62 18.62 18.62 18.62 119 +0.00(+0.00%)
Sep 13, 2018 18.62 18.62 18.62 18.62 255 +0.06(+0.32%)
Sep 12, 2018 18.53 18.56 18.52 18.56 628 +0.03(+0.17%)
Sep 11, 2018 18.53 18.53 18.53 18.53 305 -0.13(-0.71%)
Sep 10, 2018 18.66 18.66 32 +0.00(+0.00%)
Sep 07, 2018 18.66 18.66 18.66 18.66 359 -0.04(-0.22%)
Sep 06, 2018 18.70 18.70 18.70 18.70 41 +0.00(+0.00%)
Sep 05, 2018 18.70 18.70 18.70 18.70 2 +0.00(+0.00%)
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.