Chinaamc China Vaneck ETF (NY: CBON )

23.59 USD +0.12 (+0.53%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 23.47 23.63 23.47 23.59 17,111 +0.12(+0.53%)
Nov 24, 2020 23.53 23.58 23.41 23.47 92,968 -0.17(-0.72%)
Nov 23, 2020 23.70 23.70 23.53 23.64 40,601 -0.08(-0.34%)
Nov 20, 2020 23.62 23.73 23.62 23.72 17,900 +0.10(+0.42%)
Nov 19, 2020 23.58 23.62 23.51 23.62 33,881 -0.09(-0.38%)
Nov 18, 2020 23.73 23.75 23.70 23.71 57,068 -0.03(-0.13%)
Nov 17, 2020 23.60 23.77 23.57 23.74 76,931 +0.06(+0.25%)
Nov 16, 2020 23.80 23.80 23.61 23.68 79,842 -0.06(-0.23%)
Nov 13, 2020 23.71 23.75 23.69 23.74 38,300 +0.12(+0.53%)
Nov 12, 2020 23.59 23.63 23.58 23.61 29,356 +0.05(+0.21%)
Nov 11, 2020 23.53 23.60 23.48 23.56 32,529 +0.03(+0.13%)
Nov 10, 2020 23.50 23.55 23.40 23.53 23,745 -0.14(-0.59%)
Nov 09, 2020 23.70 23.80 23.60 23.67 75,985 -0.11(-0.46%)
Nov 06, 2020 23.76 23.79 23.72 23.78 65,400 -0.08(-0.33%)
Nov 05, 2020 23.85 23.90 23.66 23.86 48,202 +0.23(+0.99%)
Nov 04, 2020 23.45 23.63 23.42 23.62 39,101 +0.21(+0.92%)
Nov 03, 2020 23.43 23.43 23.36 23.41 63,655 +0.04(+0.17%)
Nov 02, 2020 23.37 23.38 23.30 23.37 33,790 +0.08(+0.34%)
Oct 30, 2020 23.34 23.34 23.26 23.29 28,600 +0.04(+0.15%)
Oct 29, 2020 23.26 23.26 23.22 23.25 13,346 +0.00(+0.02%)
Oct 28, 2020 23.27 23.27 23.24 23.25 30,360 -0.05(-0.21%)
Oct 27, 2020 23.33 23.33 23.26 23.30 38,144 -0.01(-0.04%)
Oct 26, 2020 23.27 23.32 23.20 23.31 39,490 -0.09(-0.38%)
Oct 23, 2020 23.43 23.43 23.38 23.40 44,300 -0.04(-0.17%)
Oct 22, 2020 23.44 23.46 23.41 23.44 25,523 -0.02(-0.09%)
Oct 21, 2020 23.41 23.50 23.41 23.46 51,499 +0.05(+0.23%)
Oct 20, 2020 23.40 23.41 23.37 23.41 27,106 +0.07(+0.28%)
Oct 19, 2020 23.36 23.39 23.33 23.34 29,742 +0.01(+0.04%)
Oct 16, 2020 23.35 23.40 23.32 23.33 62,200 +0.05(+0.24%)
Oct 15, 2020 23.32 23.32 23.20 23.27 26,369 +0.04(+0.19%)
Oct 14, 2020 23.26 23.26 23.18 23.23 49,151 +0.13(+0.56%)
Oct 13, 2020 23.24 23.24 23.10 23.10 57,365 -0.10(-0.43%)
Oct 12, 2020 23.32 23.32 23.07 23.20 66,477 -0.07(-0.30%)
Oct 09, 2020 23.28 23.29 23.27 23.27 46,900 -0.00(-0.02%)
Oct 08, 2020 23.26 23.32 23.21 23.27 42,934 +0.01(+0.06%)
Oct 07, 2020 23.38 23.38 23.23 23.26 37,306 -0.04(-0.17%)
Oct 06, 2020 23.32 23.36 23.29 23.30 37,925 +0.08(+0.34%)
Oct 05, 2020 23.29 23.29 23.15 23.22 35,914 -0.05(-0.21%)
Oct 02, 2020 23.23 23.27 23.10 23.27 23,200 +0.24(+1.04%)
Oct 01, 2020 23.04 23.05 23.00 23.03 33,982 +0.03(+0.13%)
Sep 30, 2020 22.87 23.01 22.83 23.00 41,765 +0.17(+0.74%)
Sep 29, 2020 22.76 22.84 22.74 22.83 28,263 +0.07(+0.31%)
Sep 28, 2020 22.78 22.78 22.73 22.76 14,905 -0.06(-0.26%)
Sep 25, 2020 22.83 22.83 22.77 22.82 14,400 -0.01(-0.05%)
Sep 24, 2020 22.84 22.85 22.80 22.83 22,341 -0.10(-0.44%)
Sep 23, 2020 22.90 23.50 22.90 22.93 27,404 +0.00(+0.01%)
Sep 22, 2020 22.95 22.97 22.90 22.93 43,822 -0.04(-0.18%)
Sep 21, 2020 23.01 23.05 22.97 22.97 17,802 -0.12(-0.52%)
Sep 18, 2020 23.06 23.10 23.02 23.09 9,600 +0.01(+0.04%)
Sep 17, 2020 23.05 23.10 23.01 23.08 7,341 +0.03(+0.13%)
Sep 16, 2020 23.01 23.11 23.00 23.05 25,649 +0.08(+0.35%)
Sep 15, 2020 22.90 23.00 22.83 22.97 16,735 +0.12(+0.55%)
Sep 14, 2020 22.82 22.86 22.72 22.84 16,807 +0.02(+0.11%)
Sep 11, 2020 22.79 22.88 22.71 22.82 24,100 +0.06(+0.26%)
Sep 10, 2020 22.79 22.89 22.75 22.76 30,163 +0.01(+0.02%)
Sep 09, 2020 22.79 22.79 22.70 22.75 8,035 -0.01(-0.04%)
Sep 08, 2020 22.70 22.78 22.67 22.76 36,610 +0.06(+0.29%)
Sep 04, 2020 22.72 22.81 22.68 22.70 22,900 -0.02(-0.07%)
Sep 03, 2020 22.75 22.78 22.68 22.72 12,330 -0.11(-0.46%)
Sep 02, 2020 22.79 22.83 22.72 22.82 10,276 -0.01(-0.03%)
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