Chinaamc China Vaneck ETF (NY: CBON )

24.03 USD +0.03 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.51 22.51 22.51 22.51 1,273 -0.00(-0.01%)
Nov 29, 2017 22.59 22.59 22.51 22.51 699 -0.18(-0.79%)
Nov 27, 2017 22.69 22.69 22.69 3 +0.02(+0.11%)
Nov 24, 2017 22.67 22.67 22.67 22.67 460 +0.07(+0.29%)
Nov 22, 2017 22.60 22.60 22.60 22.60 1,058 +0.11(+0.49%)
Nov 21, 2017 22.49 22.49 22.49 22.49 181 +0.00(+0.00%)
Nov 20, 2017 22.49 22.52 22.49 22.49 1,808 -0.06(-0.27%)
Nov 17, 2017 22.55 22.55 22.55 22.55 665 +0.04(+0.16%)
Nov 14, 2017 22.51 22.51 22.51 1 -0.18(-0.81%)
Nov 07, 2017 22.70 22.70 22.70 2 +0.10(+0.42%)
Nov 06, 2017 22.60 22.60 22.60 22.60 531 +0.02(+0.10%)
Nov 03, 2017 22.58 22.58 22.58 22.58 221 -0.16(-0.68%)
Nov 02, 2017 22.70 22.74 22.70 22.74 1,150 +0.03(+0.12%)
Nov 01, 2017 22.71 22.71 22.71 22.71 1,001 +0.03(+0.15%)
Oct 30, 2017 22.67 22.67 22.67 1,001 +0.05(+0.24%)
Oct 27, 2017 22.64 22.64 22.62 22.62 923 -0.08(-0.37%)
Oct 24, 2017 22.70 22.70 22.70 2 -0.07(-0.31%)
Oct 23, 2017 22.72 22.77 22.72 22.77 695 -0.02(-0.11%)
Oct 19, 2017 22.80 22.80 22.80 28 +0.01(+0.05%)
Oct 18, 2017 22.79 22.79 22.79 22.79 293 -0.30(-1.31%)
Oct 13, 2017 23.09 23.09 23.09 3 +0.05(+0.22%)
Oct 12, 2017 23.04 23.04 23.04 23.04 111 -0.06(-0.26%)
Oct 10, 2017 23.10 23.10 23.10 19 +0.30(+1.33%)
Oct 09, 2017 22.74 22.80 22.74 22.80 976 +0.14(+0.60%)
Oct 06, 2017 22.63 22.66 22.63 22.66 270 -0.07(-0.30%)
Oct 05, 2017 22.73 22.73 22.73 22.73 690 +0.08(+0.36%)
Oct 03, 2017 22.65 93 +0.04(+0.16%)
Oct 02, 2017 22.58 22.62 22.58 22.61 1,247 -0.23(-1.03%)
Sep 29, 2017 22.84 22.84 22.84 22.84 100 +0.08(+0.36%)
Sep 27, 2017 22.76 22.76 22.76 0 -0.08(-0.34%)
Sep 26, 2017 22.83 22.84 22.83 22.84 201 -0.22(-0.95%)
Sep 22, 2017 23.06 23.06 23.06 0 +0.11(+0.48%)
Sep 21, 2017 22.96 22.98 22.95 22.95 2,437 -0.09(-0.39%)
Sep 18, 2017 23.04 23.04 23.04 0 -0.00(-0.02%)
Sep 15, 2017 23.05 23.05 23.05 23.05 127 -0.05(-0.24%)
Sep 14, 2017 23.10 23.10 23.10 23.10 113 +0.08(+0.35%)
Sep 13, 2017 23.05 23.05 23.02 23.02 500 -0.11(-0.45%)
Sep 12, 2017 23.12 23.12 23.12 23.12 189 -0.05(-0.21%)
Sep 11, 2017 23.22 23.23 23.17 23.17 9,879 -0.13(-0.55%)
Sep 08, 2017 23.34 23.34 23.30 23.30 323 +0.06(+0.25%)
Sep 07, 2017 23.30 23.30 23.18 23.25 755 +0.07(+0.30%)
Sep 06, 2017 23.17 23.17 23.17 23.17 117 +0.08(+0.34%)
Sep 05, 2017 23.04 23.10 23.04 23.10 930 +0.10(+0.43%)
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