Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.54 19.62 19.54 19.62 338 -0.04(-0.18%)
Jan 30, 2020 19.61 19.66 19.61 19.66 454 -0.00(-0.02%)
Jan 29, 2020 19.70 19.70 19.62 19.66 440 +0.02(+0.11%)
Jan 28, 2020 19.63 19.64 19.63 19.64 1,004 -0.06(-0.31%)
Jan 27, 2020 19.70 19.70 19.70 19.70 16 -0.18(-0.89%)
Jan 24, 2020 19.88 19.89 19.87 19.88 1,919 -0.01(-0.07%)
Jan 23, 2020 19.92 19.93 19.89 19.89 826 -0.13(-0.64%)
Jan 22, 2020 19.99 20.04 19.99 20.02 4,768 +0.05(+0.24%)
Jan 21, 2020 20.01 20.01 19.85 19.97 2,268 -0.04(-0.20%)
Jan 17, 2020 20.06 20.06 20.01 20.01 790 +0.01(+0.04%)
Jan 16, 2020 20.00 20.00 20.00 20.00 463 +0.06(+0.31%)
Jan 15, 2020 20.01 20.01 19.84 19.94 3,418 +0.02(+0.09%)
Jan 14, 2020 19.90 19.92 19.90 19.92 831 +0.03(+0.16%)
Jan 13, 2020 19.86 19.92 19.86 19.89 967 +0.06(+0.31%)
Jan 10, 2020 19.89 19.89 19.83 19.83 790 +0.04(+0.20%)
Jan 09, 2020 19.88 19.88 19.79 19.79 627 +0.03(+0.13%)
Jan 08, 2020 19.66 19.76 19.66 19.76 618 +0.03(+0.16%)
Jan 07, 2020 19.73 19.73 19.73 19.73 2,485 -0.01(-0.04%)
Jan 06, 2020 19.74 19.74 19.74 19.74 1,340 +0.05(+0.27%)
Jan 03, 2020 19.69 19.69 19.69 19.69 112 +0.05(+0.27%)
Jan 02, 2020 19.63 19.63 19.63 19.63 103 +0.05(+0.25%)
Dec 31, 2019 19.57 19.59 19.57 19.59 1,919 -0.03(-0.14%)
Dec 30, 2019 19.61 19.61 19.61 19.61 53 +0.10(+0.52%)
Dec 27, 2019 19.52 19.59 19.51 19.51 679 +0.07(+0.34%)
Dec 26, 2019 19.52 19.52 19.44 19.44 1,580 -0.08(-0.42%)
Dec 24, 2019 19.53 19.53 19.53 19.53 113 +0.00(+0.01%)
Dec 23, 2019 19.50 19.52 19.50 19.52 128 +0.00(+0.02%)
Dec 20, 2019 19.52 19.52 19.52 19.52 113 +0.03(+0.14%)
Dec 19, 2019 19.49 19.49 19.49 19.49 2 -0.05(-0.25%)
Dec 18, 2019 19.64 19.64 19.54 19.54 128 -0.05(-0.27%)
Dec 17, 2019 19.60 19.60 19.59 19.59 458 +0.09(+0.45%)
Dec 16, 2019 19.51 19.52 19.51 19.51 813 -0.12(-0.61%)
Dec 13, 2019 19.70 19.70 19.63 19.63 1,586 +0.10(+0.52%)
Dec 12, 2019 19.41 19.52 19.41 19.52 569 +0.11(+0.57%)
Dec 11, 2019 19.41 19.41 19.41 19.41 6 +0.02(+0.09%)
Dec 10, 2019 19.40 19.40 19.40 19.40 7 -0.02(-0.11%)
Dec 09, 2019 19.42 19.42 19.42 19.42 269 -0.00(-0.02%)
Dec 06, 2019 19.42 19.42 19.42 19.42 226 +0.00(+0.00%)
Dec 05, 2019 19.46 19.47 19.42 19.42 2,345 +0.11(+0.58%)
Dec 04, 2019 19.33 19.33 19.31 19.31 389 +0.01(+0.03%)
Dec 03, 2019 19.30 19.30 19.30 19.30 222 -0.07(-0.39%)
Dec 02, 2019 19.44 19.45 19.38 19.38 1,641 -0.10(-0.50%)
Nov 29, 2019 19.47 19.48 19.47 19.48 796 +0.02(+0.09%)
Nov 27, 2019 19.43 19.46 19.43 19.46 227 +0.07(+0.34%)
Nov 26, 2019 19.39 19.39 19.39 19.39 9 +0.05(+0.27%)
Nov 25, 2019 19.34 19.34 19.34 19.34 31 +0.00(+0.02%)
Nov 22, 2019 19.36 19.36 19.33 19.33 568 +0.01(+0.05%)
Nov 21, 2019 19.29 19.33 19.29 19.33 2,276 +0.05(+0.27%)
Nov 20, 2019 19.26 19.27 19.26 19.27 552 -0.04(-0.23%)
Nov 19, 2019 19.32 19.32 19.32 19.32 3 -0.05(-0.27%)
Nov 18, 2019 19.37 19.37 19.37 19.37 6 +0.00(+0.00%)
Nov 15, 2019 19.37 19.37 19.37 19.37 113 +0.05(+0.27%)
Nov 14, 2019 19.25 19.32 19.25 19.32 498 -0.00(-0.02%)
Nov 13, 2019 19.32 19.32 19.32 19.32 103 -0.03(-0.16%)
Nov 12, 2019 19.35 19.35 19.34 19.35 458 +0.00(+0.02%)
Nov 11, 2019 19.35 19.35 19.35 19.35 6 -0.11(-0.54%)
Nov 08, 2019 19.40 19.50 19.40 19.45 796 -0.00(-0.02%)
Nov 07, 2019 19.39 19.46 19.39 19.46 228 +0.14(+0.71%)
Nov 06, 2019 19.33 19.33 19.32 19.32 197 +0.01(+0.05%)
Nov 05, 2019 19.30 19.34 19.30 19.31 704 +0.07(+0.37%)
Nov 04, 2019 19.24 19.30 19.24 19.24 2,323 +0.01(+0.05%)
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.