Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.13 19.13 19.13 19.13 468 +0.00(+0.00%)
May 30, 2019 19.13 19.13 19.13 19.13 607 -0.02(-0.09%)
May 29, 2019 19.15 19.15 19.13 19.14 473 +0.04(+0.22%)
May 28, 2019 19.10 19.10 19.10 2 +0.00(+0.00%)
May 24, 2019 19.10 19.10 19.10 19.10 117 +0.00(+0.01%)
May 23, 2019 19.10 19.10 19.10 19.10 584 +0.02(+0.10%)
May 22, 2019 19.13 19.13 19.08 19.08 155 +0.01(+0.04%)
May 21, 2019 19.07 19.07 19.07 19.07 179 +0.05(+0.27%)
May 20, 2019 19.02 19.02 19.02 19.02 2 -0.01(-0.07%)
May 17, 2019 18.99 19.03 18.99 19.03 2,342 -0.03(-0.18%)
May 16, 2019 19.07 19.07 19.07 19.07 9 -0.03(-0.16%)
May 15, 2019 19.07 19.10 19.07 19.10 1,071 +0.02(+0.09%)
May 14, 2019 19.08 19.08 19.08 19.08 39 +0.07(+0.36%)
May 13, 2019 18.96 19.05 18.96 19.01 772 -0.19(-1.00%)
May 10, 2019 19.20 19.20 19.20 19.20 117 -0.03(-0.13%)
May 09, 2019 19.24 19.24 19.17 19.23 673 -0.06(-0.29%)
May 08, 2019 19.33 19.33 19.24 19.28 555 -0.13(-0.68%)
May 07, 2019 19.39 19.42 19.39 19.42 497 -0.03(-0.13%)
May 06, 2019 19.44 19.44 19.44 19.44 4 -0.06(-0.33%)
May 03, 2019 19.51 19.51 19.51 19.51 117 -0.01(-0.07%)
May 02, 2019 19.52 19.52 19.52 19.52 14 -0.02(-0.09%)
May 01, 2019 19.51 19.54 19.50 19.54 2,843 +0.03(+0.17%)
Apr 30, 2019 19.50 19.50 19.50 19.50 91 -0.00(-0.02%)
Apr 29, 2019 19.51 19.51 19.51 19.51 3 +0.03(+0.18%)
Apr 26, 2019 19.54 19.54 19.47 19.47 234 +0.00(+0.02%)
Apr 25, 2019 19.47 19.47 19.47 19.47 9 -0.01(-0.04%)
Apr 24, 2019 19.48 19.48 19.48 19.48 49 -0.09(-0.45%)
Apr 23, 2019 19.57 19.57 19.57 19.57 23 -0.00(-0.02%)
Apr 22, 2019 19.62 19.62 19.56 19.57 1,103 -0.03(-0.13%)
Apr 18, 2019 19.54 19.59 19.54 19.59 587 -0.01(-0.04%)
Apr 17, 2019 19.60 19.60 19.60 19.60 65 +0.01(+0.07%)
Apr 16, 2019 19.65 19.65 19.59 19.59 253 -0.08(-0.41%)
Apr 15, 2019 19.62 19.67 19.62 19.67 708 +0.08(+0.41%)
Apr 12, 2019 19.59 19.59 19.59 19.59 117 +0.03(+0.15%)
Apr 11, 2019 19.62 19.62 19.56 19.56 581 -0.08(-0.39%)
Apr 10, 2019 19.63 19.64 19.63 19.64 178 -0.01(-0.04%)
Apr 09, 2019 19.65 19.65 19.65 19.65 91 -0.01(-0.03%)
Apr 08, 2019 19.65 19.65 19.65 19.65 56 +0.03(+0.15%)
Apr 05, 2019 19.68 19.68 19.62 19.62 1,879 +0.01(+0.07%)
Apr 04, 2019 19.61 19.61 19.61 19.61 4 +0.01(+0.06%)
Apr 03, 2019 19.59 19.59 19.59 19.59 25 +0.00(+0.00%)
Apr 02, 2019 19.66 19.66 19.59 19.59 532 -0.05(-0.24%)
Apr 01, 2019 19.64 19.64 19.64 19.64 148 +0.04(+0.18%)
Mar 29, 2019 19.62 19.62 19.61 19.61 235 +0.08(+0.40%)
Mar 28, 2019 19.53 19.53 19.53 19.53 2 -0.07(-0.37%)
Mar 27, 2019 19.65 19.65 19.60 19.60 1,328 +0.01(+0.07%)
Mar 26, 2019 19.59 19.59 19.59 19.59 11 +0.00(+0.02%)
Mar 25, 2019 19.58 19.58 19.58 19.58 12 +0.02(+0.11%)
Mar 22, 2019 19.56 19.56 19.56 19.56 117 -0.11(-0.54%)
Mar 21, 2019 19.71 19.71 19.63 19.67 4,597 +0.00(+0.02%)
Mar 20, 2019 19.56 19.66 19.56 19.66 826 +0.15(+0.78%)
Mar 19, 2019 19.51 19.51 19.51 19.51 15 -0.03(-0.15%)
Mar 18, 2019 19.54 19.54 19.54 19.54 0 +0.02(+0.09%)
Mar 15, 2019 19.52 19.52 19.52 19.52 117 -0.01(-0.04%)
Mar 14, 2019 19.53 19.53 19.53 19.53 2 -0.02(-0.11%)
Mar 13, 2019 19.55 19.55 19.55 19.55 24 +0.00(+0.02%)
Mar 12, 2019 19.53 19.55 19.52 19.55 1,146 +0.03(+0.13%)
Mar 11, 2019 19.51 19.52 19.51 19.52 1,710 +0.07(+0.35%)
Mar 08, 2019 19.43 19.45 19.41 19.45 1,414 -0.01(-0.07%)
Mar 07, 2019 19.47 19.47 19.47 19.47 268 -0.06(-0.28%)
Mar 06, 2019 19.52 19.52 19.52 19.52 1 +0.01(+0.07%)
Mar 05, 2019 19.56 19.56 19.51 19.51 276 -0.04(-0.22%)
Mar 04, 2019 19.62 19.62 19.55 19.55 1,310 +0.02(+0.11%)
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.