Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.54 +0.09 (+0.40%)
Streaming Delayed Price Updated: 2:29 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%)
Sep 01, 2017 18.57 18.59 18.57 18.59 618 +0.11(+0.60%)
Aug 31, 2017 18.52 18.58 18.48 18.48 1,597 +0.01(+0.05%)
Aug 30, 2017 18.50 18.50 18.47 18.47 1,616 -0.05(-0.28%)
Aug 29, 2017 18.50 18.52 18.50 18.52 1,252 +0.07(+0.40%)
Aug 28, 2017 18.44 18.45 18.44 18.45 7,715 +0.08(+0.45%)
Aug 25, 2017 18.36 18.36 18.36 18.36 303 +0.04(+0.20%)
Aug 21, 2017 18.33 62 -0.01(-0.06%)
Aug 17, 2017 18.34 62 +0.06(+0.33%)
Aug 16, 2017 18.18 18.28 18.18 18.28 1,018 +0.03(+0.15%)
Aug 11, 2017 18.25 74 -0.03(-0.18%)
Aug 10, 2017 18.28 18.28 18.28 18.28 124 -0.01(-0.07%)
Aug 09, 2017 18.30 18.30 18.30 18.30 250 +0.13(+0.73%)
Aug 08, 2017 18.26 18.26 18.16 18.16 738 +0.08(+0.45%)
Aug 07, 2017 18.08 18.08 18.08 18.08 230 -0.04(-0.20%)
Aug 04, 2017 18.12 18.12 18.12 18.12 430 -0.00(-0.02%)
Aug 03, 2017 18.12 18.12 18.12 18.12 516 -0.07(-0.38%)
Aug 01, 2017 18.19 18.19 18.19 0 +0.04(+0.20%)
Jul 31, 2017 18.18 18.18 18.15 18.15 746 +0.05(+0.27%)
Jul 28, 2017 18.07 18.11 18.07 18.11 2,060 +0.02(+0.09%)
Jul 27, 2017 18.09 18.09 18.09 18.09 398 +0.05(+0.27%)
Jul 26, 2017 18.12 18.12 18.04 18.04 261 -0.06(-0.32%)
Jul 24, 2017 18.10 2 -0.01(-0.04%)
Jul 20, 2017 18.11 2 +0.02(+0.09%)
Jul 18, 2017 18.09 37 +0.00(+0.00%)
Jul 14, 2017 18.09 38 +0.11(+0.63%)
Jul 13, 2017 17.98 17.98 17.98 17.98 162 +0.01(+0.04%)
Jul 12, 2017 17.98 17.98 17.97 17.97 1,092 +0.03(+0.17%)
Jul 11, 2017 17.95 17.95 17.94 17.94 1,223 +0.03(+0.19%)
Jul 10, 2017 17.92 17.93 17.91 17.91 1,317 -0.02(-0.13%)
Jul 07, 2017 17.66 17.93 17.36 17.93 3,645 -0.02(-0.13%)
Jul 06, 2017 17.88 17.95 17.88 17.95 5,628 +0.09(+0.49%)
Jul 05, 2017 17.86 17.88 17.85 17.86 8,046 -0.05(-0.27%)
Jul 03, 2017 17.91 17.91 17.91 17.91 3,768 -0.01(-0.04%)
Jun 30, 2017 17.94 17.94 17.92 17.92 1,005 +0.01(+0.04%)
Jun 29, 2017 17.91 17.91 17.91 17.91 811 +0.04(+0.22%)
Jun 28, 2017 17.86 17.87 17.86 17.87 586 +0.06(+0.33%)
Jun 27, 2017 17.80 17.81 17.79 17.81 998 -0.01(-0.08%)
Jun 23, 2017 17.83 19 -0.05(-0.25%)
Jun 22, 2017 17.87 17.87 17.87 17.87 142 +0.05(+0.28%)
Jun 20, 2017 17.82 17.82 17.82 0 -0.02(-0.10%)
Jun 19, 2017 17.84 17.84 17.84 17.84 357 +0.04(+0.21%)
Jun 16, 2017 17.80 17.80 17.80 17.80 1,344 -0.02(-0.12%)
Jun 14, 2017 17.82 24 -0.04(-0.22%)
Jun 12, 2017 17.86 17.86 17.86 0 +0.02(+0.13%)
Jun 09, 2017 17.86 17.86 17.84 17.84 1,238 -0.10(-0.58%)
Jun 06, 2017 17.95 163 +0.04(+0.25%)
Jun 05, 2017 17.90 17.91 17.90 17.90 14,198 -0.04(-0.20%)
Jun 02, 2017 17.94 17.94 17.94 17.94 374 +0.04(+0.20%)
Jun 01, 2017 17.90 17.90 17.90 17.90 1,003 +0.15(+0.83%)
May 30, 2017 17.75 53 +0.13(+0.73%)
May 26, 2017 17.63 17.63 17.63 17.63 690 +0.07(+0.42%)
May 23, 2017 17.55 75 +0.11(+0.62%)
May 18, 2017 17.44 5 +0.02(+0.10%)
May 16, 2017 17.43 28 +0.02(+0.14%)
May 15, 2017 17.40 17.40 17.40 17.40 177 -0.02(-0.11%)
May 12, 2017 17.40 17.42 17.40 17.42 250 +0.03(+0.16%)
May 11, 2017 17.39 17.39 17.39 17.39 204 -0.05(-0.26%)
May 10, 2017 17.44 17.44 17.44 17.44 310 -0.06(-0.36%)
May 09, 2017 17.48 17.51 17.48 17.50 1,994 +0.47(+2.73%)
May 08, 2017 17.06 17.07 17.02 17.04 5,723 -0.32(-1.82%)
May 04, 2017 17.36 249 -0.10(-0.59%)
May 03, 2017 17.46 17.46 17.46 17.46 125 -0.02(-0.09%)
May 02, 2017 18.00 18.00 17.12 17.47 3,781 +0.12(+0.67%)
May 01, 2017 17.36 17.36 17.36 17.36 171 +0.02(+0.10%)
Apr 28, 2017 17.34 17.34 17.34 17.34 151 +0.03(+0.18%)
Apr 27, 2017 17.31 17.34 17.31 17.31 627 +0.00(+0.00%)
Apr 26, 2017 17.31 17.31 17.31 17.31 2,565 -0.08(-0.49%)
Apr 24, 2017 17.39 18 -0.01(-0.09%)
Apr 21, 2017 17.41 17.41 17.41 17.41 126 -0.03(-0.18%)
Apr 20, 2017 17.44 17.44 17.44 17.44 232 +0.00(+0.00%)
Apr 19, 2017 17.46 17.46 17.44 17.44 7,887 -0.02(-0.11%)
Apr 18, 2017 17.51 17.51 17.46 17.46 3,627 -0.02(-0.10%)
Apr 17, 2017 17.49 17.50 17.48 17.48 1,250 +0.03(+0.16%)
Apr 13, 2017 17.45 17.45 17.45 17.45 180 +0.02(+0.09%)
Apr 12, 2017 17.43 17.43 17.43 17.43 761 +0.01(+0.05%)
Apr 11, 2017 17.41 17.43 17.41 17.43 1,950 +0.00(+0.02%)
Apr 10, 2017 17.42 17.42 17.42 17.42 698 -0.02(-0.13%)
Apr 07, 2017 17.43 17.44 17.43 17.44 661 -0.08(-0.46%)
Apr 04, 2017 17.52 32 +0.02(+0.11%)
Apr 03, 2017 17.51 17.51 17.51 17.51 293 +0.01(+0.07%)
Mar 30, 2017 17.49 27 -0.07(-0.41%)
Mar 28, 2017 17.56 75 +0.02(+0.09%)
Mar 27, 2017 17.55 17.55 17.55 17.55 635 +0.07(+0.39%)
Mar 24, 2017 17.48 17.48 17.48 17.48 125 -0.03(-0.16%)
Mar 23, 2017 17.51 17.51 17.51 17.51 3,778 -0.00(-0.00%)
Mar 21, 2017 17.51 1 +0.01(+0.05%)
Mar 20, 2017 17.49 17.51 17.49 17.50 3,885 -0.01(-0.05%)
Mar 17, 2017 17.51 17.51 17.51 17.51 328 -0.02(-0.14%)
Mar 16, 2017 17.53 17.53 17.52 17.53 522 -0.01(-0.07%)
Mar 15, 2017 17.50 17.54 17.49 17.54 1,133 +0.08(+0.45%)
Mar 13, 2017 17.46 1 +0.04(+0.20%)
Mar 10, 2017 17.43 17.43 17.42 17.43 5,946 +0.07(+0.41%)
Mar 09, 2017 17.36 17.37 17.35 17.36 3,451 -0.04(-0.22%)
Mar 08, 2017 17.37 17.40 17.37 17.40 949 -0.03(-0.19%)
Mar 07, 2017 17.41 17.43 17.41 17.43 2,785 +0.00(+0.00%)
Mar 06, 2017 17.44 17.44 17.43 17.43 648 -0.01(-0.06%)
Mar 03, 2017 17.41 17.44 17.41 17.44 1,829 -0.05(-0.26%)
Mar 02, 2017 17.48 17.51 17.48 17.48 1,953 -0.06(-0.37%)
Mar 01, 2017 17.56 17.56 17.54 17.55 769 -0.02(-0.11%)
Feb 28, 2017 17.63 17.63 17.57 17.57 1,798 -0.08(-0.43%)
Feb 24, 2017 17.64 2 -0.04(-0.20%)
Feb 22, 2017 17.68 1 +0.07(+0.40%)
Feb 21, 2017 17.61 17.61 17.61 17.61 3,277 +0.02(+0.09%)
Feb 17, 2017 17.59 17.59 17.59 0 +0.00(+0.00%)
Feb 16, 2017 17.60 17.63 17.59 17.59 744 +0.06(+0.32%)
Feb 15, 2017 17.52 17.54 17.52 17.54 8,080 -0.01(-0.05%)
Feb 14, 2017 17.61 17.61 17.55 17.55 1,136 +0.02(+0.14%)
Feb 13, 2017 17.52 17.53 17.52 17.52 2,226 +0.04(+0.23%)
Feb 10, 2017 17.53 17.53 17.48 17.48 482 -0.06(-0.37%)
Feb 09, 2017 17.54 17.55 17.54 17.55 2,723 -0.12(-0.67%)
Feb 07, 2017 17.66 113 -0.20(-1.11%)
Feb 06, 2017 17.82 17.86 17.82 17.86 703 -0.07(-0.40%)
Feb 03, 2017 17.94 17.95 17.91 17.93 2,793 +0.15(+0.86%)
Feb 02, 2017 17.78 17.80 17.77 17.78 3,553 +0.05(+0.26%)
Feb 01, 2017 17.70 17.74 17.70 17.74 569 +0.07(+0.38%)
Jan 31, 2017 17.68 17.68 17.67 17.67 316 -0.03(-0.19%)
Jan 27, 2017 17.70 17.70 17.70 0 -0.05(-0.28%)
Jan 26, 2017 17.75 17.75 17.75 17.75 255 -0.13(-0.73%)
Jan 25, 2017 17.85 17.88 17.85 17.88 1,256 +0.01(+0.07%)
Jan 24, 2017 17.88 17.90 17.87 17.87 655 +0.02(+0.09%)
Jan 23, 2017 17.82 17.85 17.82 17.85 465 +0.13(+0.71%)
Jan 20, 2017 17.71 17.74 17.71 17.73 12,215 -0.01(-0.04%)
Jan 19, 2017 17.72 17.75 17.72 17.74 5,601 -0.20(-1.09%)
Jan 18, 2017 17.92 17.93 17.92 17.93 574 -0.01(-0.05%)
Jan 17, 2017 17.94 17.94 17.94 17.94 556 +0.14(+0.80%)
Jan 13, 2017 17.80 17.80 17.80 0 +0.13(+0.71%)
Jan 11, 2017 17.67 1 +0.24(+1.36%)
Jan 10, 2017 17.46 17.46 17.43 17.43 1,143 -0.38(-2.11%)
Jan 06, 2017 17.81 137 -0.10(-0.58%)
Jan 05, 2017 17.80 17.91 17.80 17.91 3,727 +0.34(+1.96%)
Jan 04, 2017 17.55 17.57 17.55 17.57 2,006 +0.20(+1.18%)
Jan 03, 2017 17.33 17.36 17.33 17.36 725 +0.02(+0.09%)
Dec 30, 2016 17.35 17.35 17.35 0 +0.03(+0.17%)
Dec 29, 2016 17.29 17.32 17.29 17.32 2,396 -0.00(-0.03%)
Dec 28, 2016 17.32 17.32 17.32 17.32 563 -0.00(-0.02%)
Dec 27, 2016 17.34 17.35 17.33 17.33 7,325 +0.03(+0.17%)
Dec 23, 2016 17.30 17.30 17.30 0 +0.03(+0.15%)
Dec 21, 2016 17.27 197 -0.03(-0.18%)
Dec 20, 2016 17.31 17.31 17.29 17.30 1,903 -0.02(-0.14%)
Dec 19, 2016 17.29 17.33 17.29 17.33 1,984 +0.04(+0.23%)
Dec 16, 2016 17.29 17.29 17.29 17.29 1,562 -0.16(-0.90%)
Dec 15, 2016 17.40 17.45 17.40 17.45 1,382 -0.06(-0.32%)
Dec 14, 2016 17.49 17.50 17.49 17.50 1,553 -0.01(-0.04%)
Dec 13, 2016 17.49 17.51 17.49 17.51 814 +0.01(+0.08%)
Dec 12, 2016 17.48 17.49 17.48 17.49 8,971 +0.00(+0.02%)
Dec 09, 2016 17.49 17.50 17.47 17.49 2,632 -0.09(-0.51%)
Dec 08, 2016 17.34 17.60 17.34 17.58 2,093 -0.04(-0.22%)
Dec 07, 2016 17.62 17.62 17.62 17.62 222 -0.13(-0.71%)
Dec 06, 2016 17.75 17.75 17.75 17.75 1,319 -0.11(-0.62%)
Dec 05, 2016 17.77 17.86 17.77 17.86 826 +0.07(+0.40%)
Dec 02, 2016 17.78 17.78 17.78 17.78 258 +0.05(+0.27%)
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.