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 (%)
Jul 31, 2020 19.99 20.00 19.99 19.99 7,057 +0.00(+0.00%)
Jul 30, 2020 19.97 20.02 19.95 19.99 2,693 -0.00(-0.02%)
Jul 29, 2020 19.99 20.00 19.96 20.00 4,872 -0.00(-0.02%)
Jul 28, 2020 20.02 20.02 19.99 20.00 3,759 +0.03(+0.13%)
Jul 27, 2020 19.94 19.99 19.93 19.98 2,631 +0.02(+0.11%)
Jul 24, 2020 19.91 19.95 19.87 19.95 5,937 -0.02(-0.09%)
Jul 23, 2020 19.99 20.01 19.94 19.97 6,508 -0.08(-0.42%)
Jul 22, 2020 20.01 20.07 20.01 20.06 11,213 +0.08(+0.42%)
Jul 21, 2020 19.98 19.99 19.97 19.97 3,293 -0.02(-0.08%)
Jul 20, 2020 19.97 19.99 19.93 19.99 13,360 +0.04(+0.19%)
Jul 17, 2020 19.95 19.97 19.95 19.95 2,352 +0.02(+0.09%)
Jul 16, 2020 19.84 19.98 19.84 19.93 5,919 +0.02(+0.11%)
Jul 15, 2020 19.91 19.91 19.90 19.91 8,329 +0.01(+0.07%)
Jul 14, 2020 19.90 19.93 19.87 19.90 2,725 -0.02(-0.09%)
Jul 13, 2020 19.88 19.95 19.88 19.91 16,314 +0.05(+0.27%)
Jul 10, 2020 19.90 19.91 19.85 19.86 4,033 -0.08(-0.38%)
Jul 09, 2020 19.91 19.95 19.80 19.94 5,139 +0.03(+0.16%)
Jul 08, 2020 19.82 19.95 19.82 19.91 1,738 -0.07(-0.36%)
Jul 07, 2020 19.79 19.99 19.77 19.98 3,928 +0.12(+0.58%)
Jul 06, 2020 19.84 19.88 19.84 19.86 2,912 +0.07(+0.35%)
Jul 02, 2020 19.82 19.83 19.79 19.79 1,680 -0.10(-0.48%)
Jul 01, 2020 19.78 19.89 19.75 19.89 4,288 +0.10(+0.48%)
Jun 30, 2020 19.74 19.87 19.71 19.79 6,413 +0.05(+0.27%)
Jun 29, 2020 19.79 19.80 19.74 19.74 1,278 -0.05(-0.27%)
Jun 26, 2020 19.80 19.81 19.79 19.79 786 -0.02(-0.11%)
Jun 25, 2020 19.86 19.86 19.81 19.81 4,087 -0.01(-0.07%)
Jun 24, 2020 19.90 19.90 19.83 19.83 2,138 -0.06(-0.31%)
Jun 23, 2020 19.82 19.92 19.82 19.89 2,236 +0.07(+0.36%)
Jun 22, 2020 19.81 19.82 19.78 19.82 3,049 +0.02(+0.09%)
Jun 19, 2020 19.83 19.84 19.80 19.80 3,032 +0.02(+0.09%)
Jun 18, 2020 19.72 19.78 19.72 19.78 3,215 +0.08(+0.43%)
Jun 17, 2020 19.72 19.75 19.68 19.70 4,900 -0.08(-0.43%)
Jun 16, 2020 19.78 19.78 19.78 19.78 140 +0.06(+0.29%)
Jun 15, 2020 19.72 19.77 19.72 19.73 6,881 -0.06(-0.29%)
Jun 12, 2020 19.78 19.78 19.78 19.78 786 -0.03(-0.14%)
Jun 11, 2020 19.80 19.83 19.73 19.81 18,186 +0.08(+0.38%)
Jun 10, 2020 19.80 19.81 19.73 19.73 3,211 -0.02(-0.11%)
Jun 09, 2020 19.77 19.78 19.73 19.76 2,421 +0.03(+0.16%)
Jun 08, 2020 19.63 19.73 19.63 19.73 625 -0.00(-0.02%)
Jun 05, 2020 19.72 19.73 19.66 19.73 2,695 +0.08(+0.39%)
Jun 04, 2020 19.69 19.69 19.60 19.65 1,948 -0.11(-0.57%)
Jun 03, 2020 19.75 19.78 19.69 19.77 1,622 -0.02(-0.09%)
Jun 02, 2020 19.78 19.81 19.78 19.78 1,828 +0.15(+0.77%)
Jun 01, 2020 19.67 19.69 19.63 19.63 2,159 +0.02(+0.09%)
May 29, 2020 19.68 19.68 19.51 19.61 788 +0.09(+0.47%)
May 28, 2020 19.60 19.60 19.52 19.52 1,698 -0.12(-0.63%)
May 27, 2020 19.67 19.67 19.60 19.65 1,445 +0.00(+0.00%)
May 26, 2020 19.52 19.72 19.52 19.65 5,893 -0.04(-0.18%)
May 22, 2020 19.69 19.70 19.68 19.68 562 -0.02(-0.11%)
May 21, 2020 19.79 19.93 19.67 19.70 2,484 -0.10(-0.49%)
May 20, 2020 19.92 19.92 19.79 19.80 2,534 -0.03(-0.16%)
May 19, 2020 19.84 19.84 19.80 19.83 561 +0.02(+0.09%)
May 18, 2020 19.79 19.83 19.76 19.81 2,475 +0.02(+0.09%)
May 15, 2020 19.81 19.81 19.75 19.80 900 +0.02(+0.11%)
May 14, 2020 19.85 19.85 19.77 19.77 789 -0.07(-0.34%)
May 13, 2020 19.84 19.84 19.84 19.84 424 +0.09(+0.45%)
May 12, 2020 19.87 19.87 19.75 19.75 3,042 -0.10(-0.51%)
May 11, 2020 19.89 19.89 19.85 19.85 271 -0.02(-0.11%)
May 08, 2020 19.74 19.88 19.74 19.88 788 +0.09(+0.45%)
May 07, 2020 19.78 19.88 19.78 19.79 1,153 +0.03(+0.16%)
May 06, 2020 19.74 19.76 19.73 19.76 1,045 +0.08(+0.41%)
May 05, 2020 19.80 19.80 19.68 19.68 1,315 -0.03(-0.14%)
May 04, 2020 19.86 19.86 19.70 19.70 14,033 -0.16(-0.83%)
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.