Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.47 18.47 18.47 18.47 123 +0.07(+0.36%)
Sep 27, 2017 18.40 18.40 18.40 0 -0.06(-0.34%)
Sep 26, 2017 18.45 18.46 18.45 18.46 248 -0.18(-0.95%)
Sep 22, 2017 18.64 18.64 18.64 0 +0.09(+0.48%)
Sep 21, 2017 18.56 18.57 18.55 18.55 3,015 -0.07(-0.39%)
Sep 18, 2017 18.62 18.62 18.62 0 -0.00(-0.02%)
Sep 15, 2017 18.63 18.63 18.63 18.63 157 -0.04(-0.24%)
Sep 14, 2017 18.67 18.67 18.67 18.67 139 +0.06(+0.35%)
Sep 13, 2017 18.63 18.63 18.61 18.61 618 -0.08(-0.45%)
Sep 12, 2017 18.69 18.69 18.69 18.69 233 -0.04(-0.21%)
Sep 11, 2017 18.77 18.77 18.72 18.73 12,222 -0.10(-0.55%)
Sep 08, 2017 18.87 18.87 18.83 18.83 399 +0.05(+0.25%)
Sep 07, 2017 18.83 18.83 18.74 18.79 934 +0.06(+0.30%)
Sep 06, 2017 18.73 18.73 18.73 18.73 144 +0.06(+0.34%)
Sep 05, 2017 18.62 18.67 18.62 18.67 1,150 +0.08(+0.43%)
Sep 01, 2017 18.57 18.59 18.57 18.59 618 +0.11(+0.60%)
Aug 31, 2017 18.52 18.58 18.48 18.48 1,597 +0.01(+0.05%)
Aug 30, 2017 18.50 18.50 18.47 18.47 1,616 -0.05(-0.28%)
Aug 29, 2017 18.50 18.52 18.50 18.52 1,252 +0.07(+0.40%)
Aug 28, 2017 18.44 18.45 18.44 18.45 7,716 +0.08(+0.45%)
Aug 25, 2017 18.36 18.36 18.36 18.36 303 +0.04(+0.20%)
Aug 21, 2017 18.33 62 -0.01(-0.06%)
Aug 17, 2017 18.34 62 +0.06(+0.33%)
Aug 16, 2017 18.18 18.28 18.18 18.28 1,018 +0.03(+0.15%)
Aug 11, 2017 18.25 74 -0.03(-0.18%)
Aug 10, 2017 18.28 18.28 18.28 18.28 124 -0.01(-0.07%)
Aug 09, 2017 18.29 18.29 18.29 18.29 250 +0.13(+0.73%)
Aug 08, 2017 18.26 18.26 18.16 18.16 738 +0.08(+0.45%)
Aug 07, 2017 18.08 18.08 18.08 18.08 230 -0.04(-0.20%)
Aug 04, 2017 18.12 18.12 18.12 18.12 430 -0.00(-0.02%)
Aug 03, 2017 18.12 18.12 18.12 18.12 516 -0.07(-0.38%)
Aug 01, 2017 18.19 18.19 18.19 0 +0.04(+0.20%)
Jul 31, 2017 18.18 18.18 18.15 18.15 746 +0.05(+0.27%)
Jul 28, 2017 18.06 18.10 18.06 18.10 2,061 +0.02(+0.09%)
Jul 27, 2017 18.09 18.09 18.09 18.09 398 +0.05(+0.27%)
Jul 26, 2017 18.12 18.12 18.04 18.04 261 -0.06(-0.32%)
Jul 24, 2017 18.10 2 -0.01(-0.04%)
Jul 20, 2017 18.11 2 +0.02(+0.09%)
Jul 18, 2017 18.09 37 +0.00(+0.00%)
Jul 14, 2017 18.09 38 +0.11(+0.63%)
Jul 13, 2017 17.98 17.98 17.98 17.98 162 +0.01(+0.05%)
Jul 12, 2017 17.98 17.98 17.97 17.97 1,092 +0.03(+0.17%)
Jul 11, 2017 17.95 17.95 17.94 17.94 1,223 +0.03(+0.19%)
Jul 10, 2017 17.92 17.93 17.90 17.90 1,317 -0.02(-0.13%)
Jul 07, 2017 17.65 17.93 17.36 17.93 3,645 -0.02(-0.13%)
Jul 06, 2017 17.88 17.95 17.88 17.95 5,628 +0.09(+0.50%)
Jul 05, 2017 17.86 17.87 17.85 17.86 8,046 -0.05(-0.27%)
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.