Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 19.68 19.68 19.68 19.68 90 -0.00(-0.02%)
Apr 29, 2019 19.68 19.68 19.68 19.68 3 +0.03(+0.18%)
Apr 26, 2019 19.71 19.71 19.65 19.65 232 +0.00(+0.02%)
Apr 25, 2019 19.64 19.64 19.64 19.64 9 -0.01(-0.04%)
Apr 24, 2019 19.65 19.65 19.65 19.65 48 -0.09(-0.45%)
Apr 23, 2019 19.74 19.74 19.74 19.74 23 -0.00(-0.02%)
Apr 22, 2019 19.80 19.80 19.74 19.74 1,093 -0.03(-0.13%)
Apr 18, 2019 19.71 19.77 19.71 19.77 582 -0.01(-0.04%)
Apr 17, 2019 19.78 19.78 19.78 19.78 65 +0.01(+0.06%)
Apr 16, 2019 19.83 19.83 19.77 19.77 251 -0.08(-0.41%)
Apr 15, 2019 19.80 19.85 19.80 19.85 702 +0.08(+0.41%)
Apr 12, 2019 19.77 19.77 19.77 19.77 116 +0.03(+0.15%)
Apr 11, 2019 19.80 19.80 19.74 19.74 576 -0.08(-0.39%)
Apr 10, 2019 19.80 19.81 19.80 19.81 176 -0.01(-0.04%)
Apr 09, 2019 19.82 19.82 19.82 19.82 90 -0.01(-0.03%)
Apr 08, 2019 19.83 19.83 19.83 19.83 55 +0.03(+0.15%)
Apr 05, 2019 19.86 19.86 19.80 19.80 1,863 +0.01(+0.07%)
Apr 04, 2019 19.78 19.78 19.78 19.78 4 +0.01(+0.06%)
Apr 03, 2019 19.77 19.77 19.77 19.77 25 +0.00(+0.00%)
Apr 02, 2019 19.84 19.84 19.77 19.77 527 -0.05(-0.24%)
Apr 01, 2019 19.82 19.82 19.82 19.82 146 +0.04(+0.18%)
Mar 29, 2019 19.79 19.79 19.78 19.78 233 +0.08(+0.40%)
Mar 28, 2019 19.70 19.70 19.70 19.70 2 -0.07(-0.37%)
Mar 27, 2019 19.83 19.83 19.77 19.77 1,316 +0.01(+0.07%)
Mar 26, 2019 19.76 19.76 19.76 19.76 11 +0.00(+0.02%)
Mar 25, 2019 19.76 19.76 19.76 19.76 12 +0.02(+0.11%)
Mar 22, 2019 19.74 19.74 19.74 19.74 116 -0.11(-0.54%)
Mar 21, 2019 19.88 19.89 19.80 19.84 4,557 +0.00(+0.02%)
Mar 20, 2019 19.74 19.84 19.74 19.84 818 +0.15(+0.78%)
Mar 19, 2019 19.68 19.68 19.68 19.68 15 -0.03(-0.15%)
Mar 18, 2019 19.71 19.71 19.71 19.71 0 +0.02(+0.09%)
Mar 15, 2019 19.70 19.70 19.70 19.70 116 -0.01(-0.04%)
Mar 14, 2019 19.71 19.71 19.71 19.71 2 -0.02(-0.11%)
Mar 13, 2019 19.73 19.73 19.73 19.73 24 +0.00(+0.02%)
Mar 12, 2019 19.71 19.72 19.69 19.72 1,136 +0.03(+0.13%)
Mar 11, 2019 19.68 19.70 19.68 19.70 1,695 +0.07(+0.35%)
Mar 08, 2019 19.60 19.63 19.58 19.63 1,401 -0.01(-0.07%)
Mar 07, 2019 19.64 19.64 19.64 19.64 266 -0.06(-0.28%)
Mar 06, 2019 19.70 19.70 19.70 19.70 1 +0.01(+0.07%)
Mar 05, 2019 19.74 19.74 19.68 19.68 274 -0.04(-0.22%)
Mar 04, 2019 19.80 19.80 19.73 19.73 1,298 +0.02(+0.11%)
Mar 01, 2019 19.77 19.78 19.71 19.71 1,167 -0.13(-0.63%)
Feb 28, 2019 19.82 19.83 19.82 19.83 919 +0.02(+0.09%)
Feb 27, 2019 19.81 19.81 19.81 19.81 35 +0.00(+0.00%)
Feb 26, 2019 19.81 19.81 19.81 19.81 133 +0.01(+0.04%)
Feb 25, 2019 19.80 19.81 19.80 19.81 1,122 +0.07(+0.37%)
Feb 22, 2019 19.73 19.73 19.73 19.73 117 -0.04(-0.22%)
Feb 21, 2019 19.79 19.79 19.76 19.78 702 +0.05(+0.26%)
Feb 20, 2019 19.77 19.77 19.72 19.72 294 +0.12(+0.63%)
Feb 19, 2019 19.59 19.60 19.58 19.60 3,332 +0.01(+0.07%)
Feb 15, 2019 19.60 19.60 19.59 19.59 117 +0.05(+0.24%)
Feb 14, 2019 19.54 19.54 19.54 19.54 3 -0.00(-0.02%)
Feb 13, 2019 19.54 19.54 19.54 19.54 65 +0.06(+0.28%)
Feb 12, 2019 19.48 19.51 19.48 19.49 635 +0.01(+0.04%)
Feb 11, 2019 19.48 19.48 19.48 19.48 47 -0.03(-0.15%)
Feb 08, 2019 19.51 19.51 19.51 19.51 117 -0.03(-0.15%)
Feb 07, 2019 19.54 19.54 19.54 19.54 24 +0.00(+0.00%)
Feb 06, 2019 19.54 19.54 19.54 19.54 26 -0.06(-0.28%)
Feb 05, 2019 19.60 19.60 19.60 19.60 31 +0.04(+0.22%)
Feb 04, 2019 19.49 19.55 19.49 19.55 395 -0.08(-0.39%)
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.