Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.60 +0.11 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.49 18.49 18.49 18.49 201 +0.01(+0.08%)
Oct 30, 2018 18.48 18.48 18.48 18.48 4 +0.00(+0.00%)
Oct 29, 2018 18.48 18.48 18.48 18.48 124 +0.00(+0.01%)
Oct 26, 2018 18.47 18.47 18.47 18.47 119 -0.00(-0.01%)
Oct 25, 2018 18.48 18.48 2 +0.00(+0.00%)
Oct 24, 2018 18.48 18.48 18.48 18.48 4 +0.00(+0.00%)
Oct 23, 2018 18.48 18.48 18.48 18.48 278 -0.01(-0.08%)
Oct 22, 2018 18.49 18.49 18.49 0 +0.00(+0.00%)
Oct 19, 2018 18.49 18.49 18.49 18.49 238 -0.14(-0.76%)
Oct 18, 2018 18.63 18.63 18.63 18.63 5 +0.00(+0.00%)
Oct 17, 2018 18.63 18.63 18.63 0 +0.00(+0.00%)
Oct 16, 2018 18.55 18.63 18.55 18.63 1,328 +0.02(+0.09%)
Oct 15, 2018 18.62 18.62 18.62 18.62 783 +0.05(+0.27%)
Oct 12, 2018 18.57 18.57 18.57 18.57 119 +0.00(+0.01%)
Oct 11, 2018 18.49 18.56 18.49 18.56 876 -0.01(-0.07%)
Oct 10, 2018 18.58 18.58 2 +0.00(+0.00%)
Oct 09, 2018 18.46 18.58 18.46 18.58 1,199 -0.03(-0.18%)
Oct 08, 2018 18.61 18.61 27 +0.00(+0.01%)
Oct 05, 2018 18.61 18.61 18.61 18.61 119 -0.00(-0.01%)
Oct 04, 2018 18.61 18.61 21 +0.00(+0.00%)
Oct 03, 2018 18.61 18.61 16 +0.00(+0.00%)
Oct 02, 2018 18.61 18.61 135 +0.00(+0.00%)
Oct 01, 2018 18.61 18.61 18.61 18.61 204 -0.00(-0.00%)
Sep 28, 2018 18.61 18.61 18.61 18.61 119 +0.00(+0.00%)
Sep 27, 2018 18.58 18.61 18.58 18.61 461 -0.01(-0.05%)
Sep 26, 2018 18.62 18.62 2 +0.00(+0.00%)
Sep 25, 2018 18.62 18.62 18.62 18.62 172 -0.02(-0.09%)
Sep 24, 2018 18.64 18.64 18.64 18.64 1 +0.00(+0.00%)
Sep 21, 2018 18.64 18.64 18.64 18.64 239 -0.08(-0.45%)
Sep 20, 2018 18.72 18.72 18.72 18.72 147 +0.10(+0.54%)
Sep 19, 2018 18.62 18.62 18.62 18.62 9 +0.00(+0.00%)
Sep 18, 2018 18.62 18.62 3 +0.00(+0.00%)
Sep 17, 2018 18.62 18.62 18.62 18.62 582 +0.00(+0.00%)
Sep 14, 2018 18.62 18.62 18.62 18.62 119 +0.00(+0.00%)
Sep 13, 2018 18.62 18.62 18.62 18.62 255 +0.06(+0.32%)
Sep 12, 2018 18.53 18.56 18.52 18.56 628 +0.03(+0.17%)
Sep 11, 2018 18.53 18.53 18.53 18.53 305 -0.13(-0.71%)
Sep 10, 2018 18.66 18.66 32 +0.00(+0.00%)
Sep 07, 2018 18.66 18.66 18.66 18.66 359 -0.04(-0.22%)
Sep 06, 2018 18.70 18.70 18.70 18.70 41 +0.00(+0.00%)
Sep 05, 2018 18.70 18.70 18.70 18.70 2 +0.00(+0.00%)
Sep 04, 2018 18.71 18.71 18.70 18.70 418 +0.05(+0.28%)
Aug 31, 2018 18.65 18.65 18.65 0 -0.10(-0.56%)
Aug 30, 2018 18.75 18.75 8 +0.00(+0.00%)
Aug 29, 2018 18.71 18.75 18.71 18.75 617 -0.18(-0.94%)
Aug 28, 2018 18.93 18.93 169 +0.00(+0.00%)
Aug 27, 2018 18.82 18.93 18.82 18.93 290 +0.23(+1.25%)
Aug 24, 2018 18.65 18.70 18.64 18.70 360 +0.20(+1.08%)
Aug 23, 2018 18.49 18.54 18.49 18.50 641 -0.08(-0.45%)
Aug 22, 2018 18.58 18.58 18.58 18.58 204 -0.03(-0.18%)
Aug 21, 2018 18.62 18.62 18.62 18.62 335 -0.02(-0.09%)
Aug 20, 2018 18.61 18.63 18.61 18.63 1,425 -0.06(-0.31%)
Aug 17, 2018 18.68 18.75 18.68 18.69 600 +0.32(+1.76%)
Aug 16, 2018 18.42 18.42 18.37 18.37 337 -0.04(-0.22%)
Aug 15, 2018 18.43 18.43 18.41 18.41 438 -0.07(-0.41%)
Aug 14, 2018 18.48 18.48 18.48 18.48 163 -0.06(-0.31%)
Aug 13, 2018 18.67 18.67 18.54 18.54 892 -0.25(-1.33%)
Aug 10, 2018 18.79 18.79 18.79 18.79 120 +0.00(+0.00%)
Aug 09, 2018 18.75 18.79 18.75 18.79 3,359 +0.16(+0.85%)
Aug 08, 2018 18.63 18.63 18.63 18.63 2,616 -0.10(-0.53%)
Aug 07, 2018 18.73 18.73 18.73 18.73 411 -0.06(-0.33%)
Aug 06, 2018 18.74 18.80 18.70 18.80 2,340 +0.15(+0.80%)
Aug 03, 2018 18.60 18.65 18.60 18.65 360 -0.06(-0.31%)
Aug 02, 2018 18.70 18.70 18.70 18.70 31 +0.00(+0.00%)
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.