Chinaamc China Vaneck ETF (NY: CBON )

24.15 USD -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.07 22.16 22.07 22.16 300 -0.04(-0.18%)
Jan 30, 2020 22.15 22.20 22.15 22.20 402 -0.00(-0.02%)
Jan 29, 2020 22.25 22.25 22.16 22.20 390 +0.02(+0.11%)
Jan 28, 2020 22.17 22.18 22.17 22.18 889 -0.07(-0.31%)
Jan 27, 2020 22.25 22.25 22.25 22.25 15 -0.20(-0.89%)
Jan 24, 2020 22.45 22.46 22.44 22.45 1,700 -0.01(-0.07%)
Jan 23, 2020 22.50 22.51 22.46 22.46 732 -0.15(-0.64%)
Jan 22, 2020 22.58 22.63 22.58 22.61 4,222 +0.06(+0.24%)
Jan 21, 2020 22.60 22.60 22.42 22.55 2,009 -0.05(-0.20%)
Jan 17, 2020 22.66 22.66 22.60 22.60 700 +0.01(+0.04%)
Jan 16, 2020 22.59 22.59 22.59 22.59 410 +0.07(+0.31%)
Jan 15, 2020 22.60 22.60 22.41 22.52 3,027 +0.02(+0.09%)
Jan 14, 2020 22.48 22.50 22.47 22.50 736 +0.04(+0.16%)
Jan 13, 2020 22.43 22.50 22.43 22.46 857 +0.07(+0.31%)
Jan 10, 2020 22.47 22.47 22.39 22.39 700 +0.04(+0.20%)
Jan 09, 2020 22.45 22.45 22.35 22.35 556 +0.03(+0.13%)
Jan 08, 2020 22.21 22.32 22.21 22.32 548 +0.04(+0.16%)
Jan 07, 2020 22.29 22.29 22.29 22.29 2,201 -0.01(-0.04%)
Jan 06, 2020 22.29 22.30 22.29 22.30 1,187 +0.06(+0.27%)
Jan 03, 2020 22.24 22.24 22.24 22.24 100 +0.06(+0.27%)
Jan 02, 2020 22.17 22.17 22.17 22.17 92 +0.05(+0.25%)
Dec 31, 2019 22.10 22.12 22.10 22.12 1,700 -0.03(-0.14%)
Dec 30, 2019 22.15 22.15 22.15 22.15 47 +0.04(+0.20%)
Dec 27, 2019 22.12 22.20 22.10 22.11 600 +0.07(+0.34%)
Dec 26, 2019 22.12 22.12 22.03 22.03 1,395 -0.09(-0.42%)
Dec 24, 2019 22.12 22.12 22.12 22.12 100 +0.00(+0.01%)
Dec 23, 2019 22.09 22.12 22.09 22.12 113 +0.01(+0.02%)
Dec 20, 2019 22.11 22.11 22.11 22.11 100 +0.03(+0.14%)
Dec 19, 2019 22.08 22.08 22.08 22.08 2 -0.05(-0.25%)
Dec 18, 2019 22.25 22.25 22.14 22.14 113 -0.06(-0.27%)
Dec 17, 2019 22.21 22.21 22.20 22.20 405 +0.10(+0.45%)
Dec 16, 2019 22.10 22.11 22.10 22.10 718 -0.14(-0.61%)
Dec 13, 2019 22.32 22.32 22.24 22.24 1,400 +0.11(+0.52%)
Dec 12, 2019 22.00 22.12 22.00 22.12 503 +0.13(+0.57%)
Dec 11, 2019 22.00 22.00 22.00 22.00 6 +0.02(+0.09%)
Dec 10, 2019 21.98 21.98 21.98 21.98 7 -0.02(-0.11%)
Dec 09, 2019 22.00 22.00 22.00 22.00 238 -0.00(-0.02%)
Dec 06, 2019 22.00 22.00 22.00 22.00 200 +0.00(+0.00%)
Dec 05, 2019 22.05 22.06 22.00 22.00 2,070 +0.13(+0.58%)
Dec 04, 2019 21.90 21.90 21.88 21.88 344 +0.01(+0.03%)
Dec 03, 2019 21.87 21.87 21.87 21.87 196 -0.08(-0.39%)
Dec 02, 2019 22.03 22.04 21.95 21.95 1,449 -0.20(-0.88%)
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%)
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