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 (%)
Jan 31, 2019 19.55 19.55 19.55 19.55 0 +0.05(+0.26%)
Jan 30, 2019 19.50 19.50 19.50 19.50 1 +0.10(+0.50%)
Jan 29, 2019 19.40 19.40 19.40 19.40 2 -0.01(-0.07%)
Jan 28, 2019 19.37 19.41 19.37 19.41 170 +0.03(+0.13%)
Jan 25, 2019 19.39 19.39 19.39 19.39 118 +0.09(+0.46%)
Jan 24, 2019 19.37 19.37 19.30 19.30 1,008 +0.01(+0.07%)
Jan 23, 2019 19.34 19.34 19.24 19.29 2,257 +0.03(+0.18%)
Jan 22, 2019 19.25 19.25 19.25 19.25 2 -0.01(-0.04%)
Jan 18, 2019 19.25 19.26 19.25 19.26 236 -0.05(-0.24%)
Jan 17, 2019 19.26 19.31 19.26 19.31 616 +0.00(+0.02%)
Jan 16, 2019 19.31 19.31 19.30 19.30 120 -0.00(-0.02%)
Jan 15, 2019 19.31 19.31 19.31 19.31 66 -0.05(-0.24%)
Jan 14, 2019 19.36 19.36 19.36 19.36 7 +0.03(+0.13%)
Jan 11, 2019 19.32 19.38 19.32 19.33 591 +0.02(+0.09%)
Jan 10, 2019 19.36 19.36 19.29 19.31 378 +0.12(+0.62%)
Jan 09, 2019 19.19 19.19 19.17 19.19 1,318 +0.10(+0.51%)
Jan 08, 2019 19.10 19.10 19.10 19.10 2 +0.03(+0.18%)
Jan 07, 2019 19.00 19.13 19.00 19.06 2,712 +0.07(+0.36%)
Jan 04, 2019 19.00 19.00 19.00 19.00 118 +0.03(+0.13%)
Jan 03, 2019 18.99 18.99 18.97 18.97 215 -0.02(-0.11%)
Jan 02, 2019 18.94 18.99 18.94 18.99 123 +0.08(+0.45%)
Dec 31, 2018 18.99 18.99 18.91 18.91 118 -0.03(-0.18%)
Dec 28, 2018 18.94 18.94 18.94 18.94 118 -0.01(-0.04%)
Dec 27, 2018 18.95 18.95 18.95 18.95 3 +0.05(+0.26%)
Dec 26, 2018 18.90 18.90 18.90 18.90 249 +0.04(+0.20%)
Dec 24, 2018 18.92 18.92 18.86 18.86 118 +0.05(+0.29%)
Dec 21, 2018 18.81 18.81 18.81 18.81 118 -0.06(-0.31%)
Dec 20, 2018 18.83 18.87 18.81 18.87 521 +0.08(+0.40%)
Dec 19, 2018 18.79 18.79 18.79 18.79 127 -0.03(-0.16%)
Dec 18, 2018 18.82 18.82 18.82 18.82 4 -0.03(-0.13%)
Dec 17, 2018 18.85 18.85 18.85 18.85 19 +0.03(+0.13%)
Dec 14, 2018 18.74 18.82 18.74 18.82 237 -0.08(-0.42%)
Dec 13, 2018 18.90 18.90 18.90 18.90 2 +0.01(+0.07%)
Dec 12, 2018 18.89 18.89 18.89 18.89 0 +0.05(+0.28%)
Dec 11, 2018 18.84 18.84 18.84 18.84 170 +0.03(+0.17%)
Dec 10, 2018 18.86 18.86 18.77 18.80 470 -0.02(-0.11%)
Dec 07, 2018 18.82 18.82 18.82 18.82 118 +0.00(+0.00%)
Dec 06, 2018 18.86 18.86 18.82 18.82 347 -0.11(-0.58%)
Dec 04, 2018 18.93 18.93 18.93 18.93 118 +0.00(+0.01%)
Dec 03, 2018 18.93 18.93 18.93 18.93 533 +0.27(+1.45%)
Nov 30, 2018 18.66 18.66 18.66 18.66 119 +0.00(+0.00%)
Nov 29, 2018 18.66 18.66 18.66 18.66 150 -0.01(-0.05%)
Nov 28, 2018 18.67 18.67 18.67 18.67 13 +0.00(+0.00%)
Nov 27, 2018 18.67 18.67 18.67 18.67 3 +0.00(+0.00%)
Nov 26, 2018 18.67 18.67 18.67 18.67 4 +0.00(+0.00%)
Nov 23, 2018 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 21, 2018 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 20, 2018 18.67 18.71 18.67 18.67 1,612 -0.08(-0.45%)
Nov 19, 2018 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 16, 2018 18.75 18.75 18.75 18.75 357 +0.10(+0.52%)
Nov 15, 2018 18.66 18.67 18.66 18.66 774 -0.01(-0.06%)
Nov 14, 2018 18.67 18.69 18.67 18.67 1,292 +0.18(+0.97%)
Nov 13, 2018 18.49 18.49 18.49 0 +0.00(+0.00%)
Nov 12, 2018 18.49 18.49 18.49 18.49 19 +0.00(+0.02%)
Nov 09, 2018 18.49 18.49 18.49 18.49 119 -0.00(-0.02%)
Nov 08, 2018 18.49 18.49 18.49 18.49 27 +0.00(+0.00%)
Nov 07, 2018 18.49 18.49 18.49 18.49 21 +0.00(+0.00%)
Nov 06, 2018 18.49 18.49 18.49 18.49 7 +0.00(+0.00%)
Nov 05, 2018 18.49 18.49 18.49 18.49 16 +0.00(+0.02%)
Nov 02, 2018 18.49 18.49 18.49 18.49 119 -0.00(-0.02%)
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.