Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 19.48 19.55 19.48 19.55 924 +0.05(+0.24%)
Jun 27, 2019 19.51 19.51 19.51 19.51 3 +0.02(+0.11%)
Jun 26, 2019 19.48 19.48 19.48 19.48 2 +0.01(+0.07%)
Jun 25, 2019 19.47 19.47 19.47 19.47 2 -0.03(-0.18%)
Jun 24, 2019 19.55 19.55 19.51 19.51 235 -0.06(-0.29%)
Jun 21, 2019 19.56 19.56 19.56 19.56 115 +0.03(+0.15%)
Jun 20, 2019 19.60 19.60 19.51 19.53 2,891 +0.04(+0.20%)
Jun 19, 2019 19.45 19.49 19.45 19.49 5,168 +0.14(+0.72%)
Jun 18, 2019 19.39 19.39 19.32 19.36 1,273 +0.03(+0.13%)
Jun 17, 2019 19.33 19.33 19.33 19.33 444 +0.05(+0.27%)
Jun 14, 2019 19.33 19.33 19.28 19.28 2,080 -0.07(-0.36%)
Jun 13, 2019 19.35 19.35 19.35 19.35 602 +0.01(+0.04%)
Jun 12, 2019 19.30 19.36 19.30 19.34 2,158 +0.00(+0.00%)
Jun 11, 2019 19.31 19.34 19.31 19.34 350 +0.09(+0.47%)
Jun 10, 2019 19.25 19.25 19.25 19.25 40 -0.06(-0.29%)
Jun 07, 2019 19.33 19.33 19.30 19.30 2,658 +0.03(+0.13%)
Jun 06, 2019 19.28 19.28 19.28 19.28 120 +0.02(+0.09%)
Jun 05, 2019 19.26 19.26 19.26 19.26 67 -0.05(-0.25%)
Jun 04, 2019 19.31 19.31 19.31 19.31 177 +0.05(+0.25%)
Jun 03, 2019 19.29 19.29 19.22 19.26 2,049 -0.04(-0.20%)
May 31, 2019 19.30 19.30 19.30 19.30 464 +0.00(+0.00%)
May 30, 2019 19.30 19.30 19.30 19.30 602 -0.02(-0.09%)
May 29, 2019 19.32 19.32 19.31 19.31 468 +0.04(+0.22%)
May 28, 2019 19.27 19.27 19.27 2 +0.00(+0.00%)
May 24, 2019 19.27 19.27 19.27 19.27 116 +0.00(+0.01%)
May 23, 2019 19.28 19.28 19.27 19.27 579 +0.02(+0.10%)
May 22, 2019 19.30 19.30 19.25 19.25 154 +0.01(+0.04%)
May 21, 2019 19.24 19.24 19.24 19.24 177 +0.05(+0.27%)
May 20, 2019 19.19 19.19 19.19 19.19 2 -0.01(-0.07%)
May 17, 2019 19.16 19.20 19.16 19.20 2,321 -0.03(-0.18%)
May 16, 2019 19.24 19.24 19.24 19.24 9 -0.03(-0.16%)
May 15, 2019 19.24 19.27 19.24 19.27 1,062 +0.02(+0.09%)
May 14, 2019 19.25 19.25 19.25 19.25 39 +0.07(+0.36%)
May 13, 2019 19.13 19.22 19.13 19.18 766 -0.19(-1.00%)
May 10, 2019 19.37 19.37 19.37 19.37 116 -0.03(-0.13%)
May 09, 2019 19.41 19.41 19.34 19.40 667 -0.06(-0.29%)
May 08, 2019 19.50 19.50 19.41 19.46 550 -0.13(-0.68%)
May 07, 2019 19.57 19.59 19.57 19.59 493 -0.03(-0.13%)
May 06, 2019 19.62 19.62 19.62 19.62 4 -0.06(-0.33%)
May 03, 2019 19.68 19.68 19.68 19.68 116 -0.01(-0.07%)
May 02, 2019 19.69 19.69 19.69 19.69 13 -0.02(-0.09%)
May 01, 2019 19.68 19.71 19.68 19.71 2,818 +0.03(+0.18%)
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%)
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.