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 (%)
Nov 30, 2017 18.30 18.30 18.30 18.30 1,566 -0.00(-0.01%)
Nov 29, 2017 18.36 18.36 18.30 18.30 859 -0.14(-0.79%)
Nov 27, 2017 18.44 18.44 18.44 3 +0.02(+0.11%)
Nov 24, 2017 18.42 18.42 18.42 18.42 565 +0.05(+0.29%)
Nov 22, 2017 18.37 18.37 18.37 18.37 1,301 +0.09(+0.49%)
Nov 21, 2017 18.28 18.28 18.28 18.28 222 +0.00(+0.00%)
Nov 20, 2017 18.28 18.31 18.28 18.28 2,224 -0.05(-0.27%)
Nov 17, 2017 18.33 18.33 18.33 18.33 818 +0.03(+0.16%)
Nov 14, 2017 18.30 18.30 18.30 1 -0.15(-0.81%)
Nov 07, 2017 18.45 18.45 18.45 2 +0.08(+0.42%)
Nov 06, 2017 18.37 18.37 18.37 18.37 653 +0.02(+0.10%)
Nov 03, 2017 18.35 18.35 18.35 18.35 271 -0.13(-0.68%)
Nov 02, 2017 18.45 18.48 18.45 18.48 1,414 +0.02(+0.12%)
Nov 01, 2017 18.46 18.46 18.46 18.46 1,231 +0.08(+0.42%)
Oct 30, 2017 18.38 18.38 18.38 1,234 +0.04(+0.24%)
Oct 27, 2017 18.35 18.35 18.34 18.34 1,138 -0.07(-0.37%)
Oct 24, 2017 18.40 18.40 18.40 2 -0.06(-0.31%)
Oct 23, 2017 18.42 18.46 18.42 18.46 857 -0.02(-0.11%)
Oct 19, 2017 18.48 18.48 18.48 34 +0.01(+0.05%)
Oct 18, 2017 18.47 18.47 18.47 18.47 361 -0.24(-1.31%)
Oct 13, 2017 18.72 18.72 18.72 3 +0.04(+0.22%)
Oct 12, 2017 18.68 18.68 18.68 18.68 136 -0.05(-0.26%)
Oct 10, 2017 18.72 18.72 18.72 23 +0.25(+1.33%)
Oct 09, 2017 18.43 18.48 18.43 18.48 1,204 +0.11(+0.60%)
Oct 06, 2017 18.34 18.37 18.34 18.37 333 -0.05(-0.30%)
Oct 05, 2017 18.42 18.42 18.42 18.42 851 +0.07(+0.36%)
Oct 03, 2017 18.36 114 +0.03(+0.16%)
Oct 02, 2017 18.30 18.33 18.30 18.33 1,538 -0.14(-0.75%)
Sep 29, 2017 18.47 18.47 18.47 18.47 123 +0.07(+0.36%)
Sep 27, 2017 18.40 18.40 18.40 0 -0.06(-0.34%)
Sep 26, 2017 18.45 18.46 18.45 18.46 248 -0.18(-0.95%)
Sep 22, 2017 18.64 18.64 18.64 0 +0.09(+0.48%)
Sep 21, 2017 18.56 18.57 18.55 18.55 3,014 -0.07(-0.39%)
Sep 18, 2017 18.62 18.62 18.62 0 -0.00(-0.02%)
Sep 15, 2017 18.63 18.63 18.63 18.63 157 -0.04(-0.24%)
Sep 14, 2017 18.67 18.67 18.67 18.67 139 +0.06(+0.35%)
Sep 13, 2017 18.63 18.63 18.61 18.61 618 -0.08(-0.45%)
Sep 12, 2017 18.69 18.69 18.69 18.69 233 -0.04(-0.21%)
Sep 11, 2017 18.77 18.77 18.72 18.73 12,221 -0.10(-0.55%)
Sep 08, 2017 18.87 18.87 18.84 18.84 399 +0.05(+0.25%)
Sep 07, 2017 18.83 18.83 18.74 18.79 934 +0.06(+0.30%)
Sep 06, 2017 18.73 18.73 18.73 18.73 144 +0.06(+0.34%)
Sep 05, 2017 18.62 18.67 18.62 18.67 1,150 +0.08(+0.43%)
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.