Chinaamc China Vaneck ETF (NY: CBON )

23.95 USD +0.11 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 22.15 22.15 22.15 22.15 700 +0.02(+0.09%)
Nov 27, 2019 22.10 22.13 22.10 22.13 200 +0.07(+0.34%)
Nov 26, 2019 22.05 22.05 22.05 22.05 8 +0.06(+0.27%)
Nov 25, 2019 22.00 22.00 22.00 22.00 28 +0.01(+0.02%)
Nov 22, 2019 22.02 22.02 21.99 21.99 500 +0.01(+0.05%)
Nov 21, 2019 21.94 21.98 21.94 21.98 2,002 +0.06(+0.27%)
Nov 20, 2019 21.91 21.92 21.91 21.92 486 -0.05(-0.23%)
Nov 19, 2019 21.97 21.97 21.97 21.97 3 -0.06(-0.27%)
Nov 18, 2019 22.03 22.03 22.03 22.03 6 +0.00(+0.00%)
Nov 15, 2019 22.03 22.03 22.03 22.03 100 +0.06(+0.27%)
Nov 14, 2019 21.89 21.97 21.89 21.97 438 -0.01(-0.02%)
Nov 13, 2019 21.98 21.98 21.98 21.98 91 -0.04(-0.16%)
Nov 12, 2019 22.01 22.01 22.00 22.01 403 +0.01(+0.02%)
Nov 11, 2019 22.00 22.00 22.00 22.00 6 -0.12(-0.54%)
Nov 08, 2019 22.06 22.18 22.06 22.12 700 -0.00(-0.02%)
Nov 07, 2019 22.05 22.13 22.05 22.13 201 +0.15(+0.71%)
Nov 06, 2019 21.98 21.98 21.98 21.98 174 +0.01(+0.05%)
Nov 05, 2019 21.95 22.00 21.95 21.96 619 +0.08(+0.37%)
Nov 04, 2019 21.89 21.95 21.89 21.89 2,043 +0.01(+0.05%)
Nov 01, 2019 21.88 21.88 21.88 21.88 500 -0.08(-0.34%)
Oct 31, 2019 21.95 21.95 21.95 21.95 84 +0.01(+0.05%)
Oct 30, 2019 22.00 22.00 21.94 21.94 1,445 +0.02(+0.07%)
Oct 29, 2019 21.97 21.99 21.92 21.92 1,204 -0.01(-0.05%)
Oct 28, 2019 21.86 21.93 21.86 21.93 696 -0.01(-0.02%)
Oct 25, 2019 22.00 22.00 21.94 21.94 1,300 -0.03(-0.16%)
Oct 24, 2019 21.95 22.00 21.95 21.97 1,764 +0.04(+0.20%)
Oct 23, 2019 21.87 21.94 21.86 21.93 1,658 +0.03(+0.12%)
Oct 22, 2019 21.91 21.91 21.91 21.91 25 -0.02(-0.11%)
Oct 21, 2019 21.95 22.00 21.93 21.93 1,024 +0.05(+0.25%)
Oct 18, 2019 21.88 21.88 21.88 21.88 100 +0.00(+0.00%)
Oct 17, 2019 21.88 21.88 21.88 21.88 1 +0.05(+0.21%)
Oct 16, 2019 21.88 21.90 21.83 21.83 1,605 -0.05(-0.21%)
Oct 15, 2019 21.95 21.95 21.88 21.88 504 -0.10(-0.46%)
Oct 14, 2019 21.90 22.05 21.90 21.98 696 +0.12(+0.57%)
Oct 11, 2019 21.85 21.85 21.80 21.85 100 +0.10(+0.48%)
Oct 10, 2019 21.75 21.75 21.75 21.75 3 +0.10(+0.44%)
Oct 09, 2019 21.71 21.71 21.65 21.65 2,248 -0.02(-0.07%)
Oct 08, 2019 21.74 21.74 21.67 21.67 355 -0.11(-0.51%)
Oct 07, 2019 21.77 21.77 21.77 21.77 116 -0.04(-0.18%)
Oct 04, 2019 21.82 21.82 21.82 21.82 200 +0.08(+0.34%)
Oct 03, 2019 21.74 21.74 21.74 21.74 111 +0.06(+0.25%)
Oct 02, 2019 21.62 21.68 21.62 21.68 347 +0.03(+0.14%)
Oct 01, 2019 21.54 21.66 21.54 21.66 844 -0.15(-0.69%)
Sep 30, 2019 21.84 21.85 21.79 21.81 623 +0.06(+0.26%)
Sep 27, 2019 21.79 21.82 21.75 21.75 1,100 -0.05(-0.21%)
Sep 26, 2019 21.81 21.85 21.80 21.80 1,311 -0.05(-0.25%)
Sep 25, 2019 21.85 21.85 21.85 21.85 545 -0.06(-0.28%)
Sep 24, 2019 21.89 21.91 21.89 21.91 311 +0.03(+0.14%)
Sep 23, 2019 21.90 21.90 21.88 21.88 1,290 -0.04(-0.21%)
Sep 20, 2019 21.92 21.92 21.92 21.92 100 -0.01(-0.05%)
Sep 19, 2019 21.96 21.96 21.93 21.93 1,081 -0.01(-0.07%)
Sep 18, 2019 21.95 21.95 21.95 21.95 38 +0.01(+0.07%)
Sep 17, 2019 21.98 21.98 21.93 21.93 402 -0.12(-0.57%)
Sep 16, 2019 22.07 22.07 22.05 22.06 1,756 +0.02(+0.11%)
Sep 13, 2019 21.98 22.07 21.98 22.04 2,000 +0.11(+0.50%)
Sep 12, 2019 21.95 21.95 21.92 21.92 145 +0.09(+0.44%)
Sep 11, 2019 21.83 21.83 21.83 21.83 85 -0.03(-0.11%)
Sep 10, 2019 21.79 21.86 21.79 21.86 3,674 +0.03(+0.14%)
Sep 09, 2019 21.87 21.87 21.83 21.83 641 -0.04(-0.18%)
Sep 06, 2019 21.88 21.90 21.84 21.86 3,000 +0.08(+0.39%)
Sep 05, 2019 21.83 21.83 21.78 21.78 286 +0.12(+0.58%)
Sep 04, 2019 21.68 21.68 21.66 21.66 169 +0.02(+0.09%)
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