Chinaamc China Vaneck ETF (NY: CBON )

24.00 USD +0.06 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.53 22.53 22.49 22.49 250 -0.01(-0.04%)
Nov 29, 2016 22.49 22.54 22.49 22.50 1,615 +0.02(+0.09%)
Nov 28, 2016 22.46 22.48 22.46 22.48 5,719 +0.12(+0.54%)
Nov 25, 2016 22.36 22.36 22.36 22.36 244 -0.10(-0.43%)
Nov 23, 2016 22.46 22.46 22.46 0 -0.16(-0.72%)
Nov 22, 2016 22.62 22.65 22.62 22.62 1,742 -0.04(-0.18%)
Nov 21, 2016 22.67 22.67 22.66 22.66 565 +0.03(+0.12%)
Nov 18, 2016 22.67 22.67 22.61 22.63 780 -0.03(-0.12%)
Nov 17, 2016 22.71 22.71 22.66 22.66 2,303 -0.05(-0.22%)
Nov 16, 2016 22.71 22.74 22.71 22.71 8,498 -0.07(-0.29%)
Nov 15, 2016 22.81 22.83 22.77 22.78 4,723 -0.06(-0.26%)
Nov 14, 2016 22.84 22.84 22.83 22.83 610 -0.01(-0.02%)
Nov 11, 2016 22.86 22.90 22.84 22.84 3,554 -0.10(-0.44%)
Nov 10, 2016 22.88 22.95 22.86 22.94 3,910 -0.17(-0.74%)
Nov 08, 2016 23.11 71 -0.08(-0.34%)
Nov 07, 2016 23.19 23.19 23.19 23.19 436 -0.06(-0.26%)
Nov 04, 2016 23.25 23.25 23.25 23.25 245 -0.02(-0.09%)
Nov 03, 2016 23.27 23.27 23.27 23.27 210 -0.01(-0.03%)
Nov 02, 2016 23.28 23.28 23.28 23.28 136 +0.07(+0.29%)
Nov 01, 2016 23.21 23.21 23.21 23.21 244 +0.01(+0.04%)
Oct 28, 2016 23.20 10 -0.18(-0.79%)
Oct 21, 2016 23.38 23.38 23.38 0 -0.10(-0.43%)
Oct 20, 2016 23.49 23.49 23.49 23.49 132 +0.01(+0.04%)
Oct 17, 2016 23.42 23.48 23.42 23.48 4 +0.07(+0.28%)
Oct 14, 2016 23.43 23.46 23.41 23.41 1,450 -0.02(-0.09%)
Oct 13, 2016 23.45 23.51 23.42 23.43 2,447 -0.01(-0.04%)
Oct 12, 2016 23.47 23.47 23.44 23.44 1,101 -0.02(-0.09%)
Oct 11, 2016 23.46 23.46 23.46 23.46 250 +0.08(+0.34%)
Oct 10, 2016 22.35 23.38 22.35 23.38 4,026 -0.02(-0.09%)
Oct 07, 2016 23.40 23.40 23.40 23.40 538 -0.06(-0.26%)
Oct 06, 2016 23.50 23.50 23.46 23.46 549 -0.04(-0.17%)
Oct 05, 2016 23.50 23.50 23.50 23.50 274 -0.17(-0.72%)
Oct 03, 2016 23.67 23.67 23.67 23.67 2 -0.02(-0.07%)
Sep 30, 2016 23.67 23.72 23.66 23.69 1,781 +0.06(+0.24%)
Sep 29, 2016 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
Sep 28, 2016 23.63 23.63 23.63 23.63 423 -0.07(-0.30%)
Sep 27, 2016 23.70 23.70 23.70 23.70 398 +0.01(+0.04%)
Sep 23, 2016 23.65 23.69 23.65 23.69 76 +0.00(+0.01%)
Sep 22, 2016 23.72 23.72 23.68 23.69 952 -0.02(-0.08%)
Sep 20, 2016 23.73 23.74 23.67 23.70 2 -0.12(-0.49%)
Sep 19, 2016 23.86 23.86 23.81 23.82 1,606 -0.04(-0.16%)
Sep 16, 2016 23.86 23.86 23.86 23.86 120 +0.18(+0.74%)
Sep 15, 2016 23.66 23.71 23.66 23.68 903 +0.02(+0.10%)
Sep 14, 2016 23.66 23.66 23.66 23.66 161 +0.11(+0.48%)
Sep 13, 2016 23.55 23.55 23.55 23.55 100 +0.02(+0.08%)
Sep 12, 2016 23.57 23.57 23.50 23.53 1,667 +0.02(+0.09%)
Sep 09, 2016 23.53 23.53 23.51 23.51 351 -0.07(-0.30%)
Sep 08, 2016 23.63 23.63 23.58 23.58 675 -0.06(-0.25%)
Sep 07, 2016 23.66 23.67 23.64 23.64 2,620 +0.05(+0.21%)
Sep 06, 2016 23.49 23.64 23.49 23.59 8,152 +0.07(+0.30%)
Sep 02, 2016 23.49 23.52 23.52 23.52 2,000 -0.00(-0.02%)
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.
X