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 (%)
Jul 31, 2018 18.74 18.74 18.70 18.70 362 +0.07(+0.35%)
Jul 30, 2018 18.64 18.64 18.64 18.64 278 -0.16(-0.83%)
Jul 27, 2018 18.79 18.79 18.79 18.79 120 +0.00(+0.00%)
Jul 26, 2018 18.79 18.79 18.79 237 +0.01(+0.04%)
Jul 25, 2018 18.79 18.79 18.79 18.79 1,476 +0.15(+0.80%)
Jul 24, 2018 18.64 18.64 18.64 18.64 377 +0.01(+0.05%)
Jul 23, 2018 18.63 18.63 18.63 18.63 638 -0.04(-0.22%)
Jul 19, 2018 18.67 18.67 18.67 363 -0.16(-0.84%)
Jul 18, 2018 18.83 18.83 18.83 18.83 121 -0.02(-0.09%)
Jul 17, 2018 18.84 18.84 18.84 18.84 145 -0.02(-0.09%)
Jul 13, 2018 18.86 18.86 18.86 3 -0.05(-0.25%)
Jul 11, 2018 18.91 18.91 18.91 3 -0.13(-0.66%)
Jul 10, 2018 19.04 19.04 19.04 19.04 1,687 +0.01(+0.04%)
Jul 09, 2018 19.03 19.03 19.03 19.03 2,901 +0.05(+0.26%)
Jul 05, 2018 18.98 18.98 18.98 106 +0.11(+0.58%)
Jul 02, 2018 18.87 18.87 18.87 0 -0.09(-0.48%)
Jun 29, 2018 18.96 1,190 +0.05(+0.26%)
Jun 28, 2018 18.94 18.95 18.91 18.91 1,114 -0.05(-0.27%)
Jun 27, 2018 18.96 18.96 18.96 18.96 1,573 -0.07(-0.38%)
Jun 26, 2018 19.10 19.10 19.02 19.03 2,967 -0.12(-0.63%)
Jun 25, 2018 19.16 19.16 19.15 19.15 503 -0.14(-0.74%)
Jun 21, 2018 19.30 19.30 19.30 1 -0.02(-0.11%)
Jun 20, 2018 19.32 19.32 19.32 19.32 2,227 +0.04(+0.23%)
Jun 19, 2018 19.27 19.27 19.27 19.27 475 -0.17(-0.85%)
Jun 18, 2018 19.44 19.44 19.44 19.44 378 -0.10(-0.51%)
Jun 13, 2018 19.54 19.54 19.54 4 -0.14(-0.71%)
Jun 07, 2018 19.68 19.68 19.68 3 +0.06(+0.30%)
Jun 06, 2018 19.57 19.62 19.57 19.62 1,024 +0.01(+0.04%)
Jun 05, 2018 19.61 19.61 19.61 19.61 347 +0.12(+0.60%)
Jun 01, 2018 19.50 19.50 19.50 159 -0.05(-0.28%)
May 30, 2018 19.55 19.55 19.55 2 -0.13(-0.65%)
May 25, 2018 19.68 19.68 19.68 3 -0.02(-0.13%)
May 21, 2018 19.70 19.70 19.70 4 +0.00(+0.00%)
May 18, 2018 19.65 19.70 19.65 19.70 2,744 +0.03(+0.15%)
May 16, 2018 19.67 19.67 19.67 71 +0.01(+0.06%)
May 15, 2018 19.65 19.66 19.65 19.66 794 +0.00(+0.00%)
May 14, 2018 19.71 19.71 19.66 19.66 1,406 -0.06(-0.31%)
May 10, 2018 19.72 19.72 19.72 30 +0.03(+0.15%)
May 09, 2018 19.69 19.69 19.69 19.69 1,227 +0.01(+0.05%)
May 07, 2018 19.68 19.68 19.68 65 +0.05(+0.24%)
May 04, 2018 19.70 19.74 19.64 19.64 1,350 -0.06(-0.28%)
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.