Chinaamc China Vaneck ETF (NY: CBON )

24.16 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.03 24.03 24.03 26,081 +0.06(+0.25%)
Dec 30, 2020 23.93 23.97 23.93 23.97 26,081 +0.04(+0.17%)
Dec 29, 2020 23.80 23.94 23.79 23.93 36,272 -0.01(-0.04%)
Dec 28, 2020 23.86 23.95 23.86 23.94 107,547 +0.09(+0.36%)
Dec 24, 2020 23.84 23.94 23.84 23.86 12,500 +0.04(+0.15%)
Dec 23, 2020 23.84 23.87 23.80 23.82 30,340 +0.01(+0.04%)
Dec 22, 2020 23.91 23.91 23.48 23.81 92,395 -0.11(-0.46%)
Dec 21, 2020 23.90 23.95 23.90 23.92 51,381 -0.02(-0.08%)
Dec 18, 2020 23.96 23.96 23.92 23.94 43,300 -0.04(-0.17%)
Dec 17, 2020 23.98 24.00 23.96 23.98 44,598 +0.05(+0.21%)
Dec 16, 2020 23.86 23.97 23.86 23.93 47,989 +0.07(+0.28%)
Dec 15, 2020 23.78 23.88 23.78 23.86 42,137 +0.08(+0.35%)
Dec 14, 2020 23.81 23.85 23.75 23.78 43,350 -0.06(-0.25%)
Dec 11, 2020 23.85 23.86 23.84 23.84 50,000 -0.02(-0.08%)
Dec 10, 2020 23.80 23.86 23.79 23.86 24,524 +0.07(+0.29%)
Dec 09, 2020 23.92 23.92 23.75 23.79 87,277 -0.12(-0.50%)
Dec 08, 2020 23.93 23.94 23.91 23.91 62,760 +0.03(+0.13%)
Dec 07, 2020 23.91 23.91 23.72 23.88 83,477 -0.02(-0.08%)
Dec 04, 2020 23.91 23.92 23.77 23.90 57,600 +0.10(+0.40%)
Dec 03, 2020 23.82 23.84 23.78 23.80 42,321 +0.07(+0.31%)
Dec 02, 2020 23.69 23.74 23.61 23.73 39,541 +0.03(+0.13%)
Dec 01, 2020 23.64 23.70 23.64 23.70 29,923 +0.02(+0.08%)
Nov 30, 2020 23.63 23.72 23.57 23.68 30,577 +0.02(+0.08%)
Nov 27, 2020 23.58 23.67 23.57 23.66 12,800 +0.07(+0.28%)
Nov 25, 2020 23.47 23.63 23.47 23.59 17,100 +0.12(+0.53%)
Nov 24, 2020 23.53 23.58 23.41 23.47 92,968 -0.17(-0.72%)
Nov 23, 2020 23.70 23.70 23.53 23.64 40,601 -0.08(-0.34%)
Nov 20, 2020 23.62 23.73 23.62 23.72 17,900 +0.10(+0.42%)
Nov 19, 2020 23.58 23.62 23.51 23.62 33,881 -0.09(-0.38%)
Nov 18, 2020 23.73 23.75 23.70 23.71 57,068 -0.03(-0.13%)
Nov 17, 2020 23.60 23.77 23.57 23.74 76,931 +0.06(+0.25%)
Nov 16, 2020 23.80 23.80 23.61 23.68 79,842 -0.06(-0.23%)
Nov 13, 2020 23.71 23.75 23.69 23.74 38,300 +0.12(+0.53%)
Nov 12, 2020 23.59 23.63 23.58 23.61 29,356 +0.05(+0.21%)
Nov 11, 2020 23.53 23.60 23.48 23.56 32,529 +0.03(+0.13%)
Nov 10, 2020 23.50 23.55 23.40 23.53 23,745 -0.14(-0.59%)
Nov 09, 2020 23.70 23.80 23.60 23.67 75,985 -0.11(-0.46%)
Nov 06, 2020 23.76 23.79 23.72 23.78 65,400 -0.08(-0.33%)
Nov 05, 2020 23.85 23.90 23.66 23.86 48,202 +0.23(+0.99%)
Nov 04, 2020 23.45 23.63 23.42 23.62 39,101 +0.21(+0.92%)
Nov 03, 2020 23.43 23.43 23.36 23.41 63,655 +0.04(+0.17%)
Nov 02, 2020 23.37 23.38 23.30 23.37 33,790 +0.08(+0.34%)
Oct 30, 2020 23.34 23.34 23.26 23.29 28,600 +0.04(+0.15%)
Oct 29, 2020 23.26 23.26 23.22 23.25 13,346 +0.00(+0.02%)
Oct 28, 2020 23.27 23.27 23.24 23.25 30,360 -0.05(-0.21%)
Oct 27, 2020 23.33 23.33 23.26 23.30 38,144 -0.01(-0.04%)
Oct 26, 2020 23.27 23.32 23.20 23.31 39,490 -0.09(-0.38%)
Oct 23, 2020 23.43 23.43 23.38 23.40 44,300 -0.04(-0.17%)
Oct 22, 2020 23.44 23.46 23.41 23.44 25,523 -0.02(-0.09%)
Oct 21, 2020 23.41 23.50 23.41 23.46 51,499 +0.05(+0.23%)
Oct 20, 2020 23.40 23.41 23.37 23.41 27,106 +0.07(+0.28%)
Oct 19, 2020 23.36 23.39 23.33 23.34 29,742 +0.01(+0.04%)
Oct 16, 2020 23.35 23.40 23.32 23.33 62,200 +0.05(+0.24%)
Oct 15, 2020 23.32 23.32 23.20 23.27 26,369 +0.04(+0.19%)
Oct 14, 2020 23.26 23.26 23.18 23.23 49,151 +0.13(+0.56%)
Oct 13, 2020 23.24 23.24 23.10 23.10 57,365 -0.10(-0.43%)
Oct 12, 2020 23.32 23.32 23.07 23.20 66,477 -0.07(-0.30%)
Oct 09, 2020 23.28 23.29 23.27 23.27 46,900 -0.00(-0.02%)
Oct 08, 2020 23.26 23.32 23.21 23.27 42,934 +0.01(+0.06%)
Oct 07, 2020 23.38 23.38 23.23 23.26 37,306 -0.04(-0.17%)
Oct 06, 2020 23.32 23.36 23.29 23.30 37,925 +0.08(+0.34%)
Oct 05, 2020 23.29 23.29 23.15 23.22 35,914 -0.05(-0.21%)
Oct 02, 2020 23.23 23.27 23.10 23.27 23,200 +0.24(+1.04%)
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.
X