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 (%)
Dec 28, 2017 18.56 18.56 18.56 0 +0.03(+0.18%)
Dec 27, 2017 18.52 18.52 18.52 18.52 184 -0.04(-0.21%)
Dec 21, 2017 18.56 18.56 18.56 279 +0.10(+0.55%)
Dec 20, 2017 18.46 18.46 18.46 18.46 1,862 +0.12(+0.64%)
Dec 18, 2017 18.34 18.34 18.34 2 +0.02(+0.13%)
Dec 15, 2017 18.33 18.33 18.32 18.32 3,915 -0.09(-0.51%)
Dec 14, 2017 18.41 18.41 18.41 18.41 321 +0.04(+0.21%)
Dec 12, 2017 18.37 18.37 18.37 2 -0.22(-1.19%)
Dec 11, 2017 18.51 18.60 18.51 18.60 1,759 +0.29(+1.56%)
Dec 08, 2017 18.33 18.33 18.31 18.31 1,878 +0.00(+0.02%)
Dec 07, 2017 18.29 18.31 18.29 18.31 1,249 -0.00(-0.02%)
Dec 06, 2017 18.31 18.31 18.31 18.31 134 +0.02(+0.09%)
Dec 04, 2017 18.29 18.29 18.29 39 -0.02(-0.10%)
Dec 01, 2017 18.31 18.31 18.31 18.31 219 +0.01(+0.08%)
Nov 30, 2017 18.30 18.30 18.30 18.30 1,566 -0.00(-0.01%)
Nov 29, 2017 18.36 18.36 18.30 18.30 859 -0.14(-0.79%)
Nov 27, 2017 18.44 18.44 18.44 3 +0.02(+0.11%)
Nov 24, 2017 18.42 18.42 18.42 18.42 565 +0.05(+0.29%)
Nov 22, 2017 18.37 18.37 18.37 18.37 1,301 +0.09(+0.49%)
Nov 21, 2017 18.28 18.28 18.28 18.28 222 +0.00(+0.00%)
Nov 20, 2017 18.28 18.31 18.28 18.28 2,224 -0.05(-0.27%)
Nov 17, 2017 18.33 18.33 18.33 18.33 818 +0.03(+0.16%)
Nov 14, 2017 18.30 18.30 18.30 1 -0.15(-0.81%)
Nov 07, 2017 18.45 18.45 18.45 2 +0.08(+0.42%)
Nov 06, 2017 18.37 18.37 18.37 18.37 653 +0.02(+0.10%)
Nov 03, 2017 18.35 18.35 18.35 18.35 271 -0.13(-0.68%)
Nov 02, 2017 18.45 18.48 18.45 18.48 1,414 +0.02(+0.12%)
Nov 01, 2017 18.46 18.46 18.46 18.46 1,231 +0.08(+0.42%)
Oct 30, 2017 18.38 18.38 18.38 1,234 +0.04(+0.24%)
Oct 27, 2017 18.35 18.35 18.34 18.34 1,138 -0.07(-0.37%)
Oct 24, 2017 18.40 18.40 18.40 2 -0.06(-0.31%)
Oct 23, 2017 18.42 18.46 18.42 18.46 857 -0.02(-0.11%)
Oct 19, 2017 18.48 18.48 18.48 34 +0.01(+0.05%)
Oct 18, 2017 18.47 18.47 18.47 18.47 361 -0.24(-1.31%)
Oct 13, 2017 18.72 18.72 18.72 3 +0.04(+0.22%)
Oct 12, 2017 18.68 18.68 18.68 18.68 136 -0.05(-0.26%)
Oct 10, 2017 18.72 18.72 18.72 23 +0.25(+1.33%)
Oct 09, 2017 18.43 18.48 18.43 18.48 1,204 +0.11(+0.60%)
Oct 06, 2017 18.34 18.37 18.34 18.37 333 -0.05(-0.30%)
Oct 05, 2017 18.42 18.42 18.42 18.42 851 +0.07(+0.36%)
Oct 03, 2017 18.36 114 +0.03(+0.16%)
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.