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 (%)
Aug 31, 2017 18.68 18.75 18.64 18.64 1,583 +0.01(+0.05%)
Aug 30, 2017 18.66 18.66 18.64 18.64 1,601 -0.05(-0.28%)
Aug 29, 2017 18.67 18.69 18.67 18.69 1,241 +0.07(+0.40%)
Aug 28, 2017 18.60 18.62 18.60 18.61 7,646 +0.08(+0.45%)
Aug 25, 2017 18.53 18.53 18.53 18.53 301 +0.04(+0.20%)
Aug 21, 2017 18.49 61 -0.01(-0.06%)
Aug 17, 2017 18.50 61 +0.06(+0.33%)
Aug 16, 2017 18.34 18.44 18.34 18.44 1,009 +0.03(+0.15%)
Aug 11, 2017 18.42 73 -0.03(-0.18%)
Aug 10, 2017 18.45 18.45 18.45 18.45 122 -0.01(-0.07%)
Aug 09, 2017 18.46 18.46 18.46 18.46 248 +0.13(+0.73%)
Aug 08, 2017 18.42 18.42 18.33 18.33 731 +0.08(+0.45%)
Aug 07, 2017 18.24 18.24 18.24 18.24 228 -0.04(-0.20%)
Aug 04, 2017 18.28 18.28 18.28 18.28 426 -0.00(-0.02%)
Aug 03, 2017 18.29 18.29 18.29 18.29 511 -0.07(-0.38%)
Aug 01, 2017 18.35 18.35 18.35 0 +0.04(+0.20%)
Jul 31, 2017 18.34 18.34 18.32 18.32 739 +0.05(+0.27%)
Jul 28, 2017 18.23 18.27 18.23 18.27 2,042 +0.02(+0.09%)
Jul 27, 2017 18.25 18.25 18.25 18.25 394 +0.05(+0.27%)
Jul 26, 2017 18.29 18.29 18.20 18.20 258 -0.06(-0.32%)
Jul 24, 2017 18.26 2 -0.01(-0.04%)
Jul 20, 2017 18.27 2 +0.02(+0.09%)
Jul 18, 2017 18.25 36 +0.00(+0.00%)
Jul 14, 2017 18.25 38 +0.11(+0.63%)
Jul 13, 2017 18.14 18.14 18.14 18.14 161 +0.01(+0.04%)
Jul 12, 2017 18.14 18.14 18.13 18.13 1,082 +0.03(+0.17%)
Jul 11, 2017 18.11 18.11 18.10 18.10 1,212 +0.03(+0.19%)
Jul 10, 2017 18.09 18.09 18.07 18.07 1,305 -0.02(-0.13%)
Jul 07, 2017 17.82 18.09 17.52 18.09 3,612 -0.02(-0.13%)
Jul 06, 2017 18.04 18.12 18.04 18.12 5,577 +0.09(+0.50%)
Jul 05, 2017 18.03 18.04 18.01 18.03 7,974 -0.05(-0.27%)
Jul 03, 2017 18.07 18.07 18.07 18.07 3,734 -0.01(-0.05%)
Jun 30, 2017 18.10 18.10 18.08 18.08 996 +0.01(+0.04%)
Jun 29, 2017 18.07 18.07 18.07 18.07 804 +0.04(+0.22%)
Jun 28, 2017 18.03 18.03 18.03 18.03 580 +0.06(+0.33%)
Jun 27, 2017 17.96 17.97 17.95 17.97 990 -0.01(-0.08%)
Jun 23, 2017 17.99 19 -0.05(-0.25%)
Jun 22, 2017 18.03 18.03 18.03 18.03 140 +0.05(+0.28%)
Jun 20, 2017 17.98 17.98 17.98 0 -0.02(-0.10%)
Jun 19, 2017 18.00 18.00 18.00 18.00 354 +0.04(+0.21%)
Jun 16, 2017 17.96 17.96 17.96 17.96 1,332 -0.02(-0.12%)
Jun 14, 2017 17.99 24 -0.04(-0.22%)
Jun 12, 2017 18.03 18.03 18.03 0 +0.02(+0.13%)
Jun 09, 2017 18.02 18.02 18.00 18.00 1,227 -0.10(-0.58%)
Jun 06, 2017 18.11 161 +0.04(+0.25%)
Jun 05, 2017 18.07 18.07 18.06 18.06 14,071 -0.04(-0.20%)
Jun 02, 2017 18.10 18.10 18.10 18.10 370 +0.04(+0.20%)
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.