Chinaamc China Vaneck ETF (NY: CBON )

24.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.15 22.15 21.96 22.08 700 +0.10(+0.47%)
May 28, 2020 22.06 22.06 21.98 21.98 1,509 -0.14(-0.63%)
May 27, 2020 22.14 22.14 22.07 22.11 1,284 +0.00(+0.00%)
May 26, 2020 21.97 22.20 21.97 22.11 5,235 -0.04(-0.18%)
May 22, 2020 22.16 22.18 22.16 22.16 500 -0.02(-0.11%)
May 21, 2020 22.28 22.44 22.14 22.18 2,207 -0.11(-0.49%)
May 20, 2020 22.43 22.43 22.28 22.29 2,251 -0.04(-0.16%)
May 19, 2020 22.34 22.34 22.29 22.33 499 +0.02(+0.09%)
May 18, 2020 22.28 22.32 22.24 22.30 2,199 +0.02(+0.09%)
May 15, 2020 22.30 22.30 22.23 22.28 800 +0.02(+0.11%)
May 14, 2020 22.34 22.34 22.26 22.26 701 -0.08(-0.34%)
May 13, 2020 22.33 22.33 22.33 22.33 377 +0.10(+0.45%)
May 12, 2020 22.37 22.37 22.24 22.24 2,703 -0.11(-0.51%)
May 11, 2020 22.39 22.39 22.35 22.35 241 -0.02(-0.11%)
May 08, 2020 22.22 22.37 22.22 22.37 700 +0.10(+0.45%)
May 07, 2020 22.27 22.39 22.27 22.27 1,025 +0.04(+0.16%)
May 06, 2020 22.22 22.24 22.21 22.24 929 +0.09(+0.41%)
May 05, 2020 22.29 22.29 22.15 22.15 1,169 -0.03(-0.14%)
May 04, 2020 22.36 22.36 22.18 22.18 12,466 -0.18(-0.83%)
May 01, 2020 22.34 22.43 22.34 22.36 500 -0.08(-0.33%)
Apr 30, 2020 22.45 22.66 22.44 22.44 17,344 -0.01(-0.04%)
Apr 29, 2020 22.45 22.45 22.45 22.45 127 +0.07(+0.29%)
Apr 28, 2020 22.37 22.39 22.37 22.39 162 +0.06(+0.25%)
Apr 27, 2020 22.45 22.45 22.32 22.33 5,843 +0.17(+0.77%)
Apr 24, 2020 22.16 22.16 22.01 22.16 1,500 -0.10(-0.47%)
Apr 23, 2020 22.25 22.31 22.22 22.26 1,799 +0.05(+0.23%)
Apr 22, 2020 22.38 22.38 22.06 22.21 863 -0.01(-0.04%)
Apr 21, 2020 22.46 22.46 22.23 22.23 1,206 -0.07(-0.33%)
Apr 20, 2020 22.39 22.39 22.25 22.30 2,718 -0.04(-0.16%)
Apr 17, 2020 22.07 22.33 22.07 22.33 1,000 +0.08(+0.38%)
Apr 16, 2020 22.46 22.46 22.25 22.25 872 -0.10(-0.46%)
Apr 15, 2020 22.54 22.54 22.25 22.35 11,701 -0.11(-0.50%)
Apr 14, 2020 22.14 22.46 22.14 22.46 194 +0.20(+0.92%)
Apr 13, 2020 22.19 22.50 22.19 22.26 571 +0.10(+0.45%)
Apr 09, 2020 22.16 22.16 22.11 22.16 900 +0.00(+0.02%)
Apr 08, 2020 22.15 22.16 22.15 22.16 326 +0.09(+0.41%)
Apr 07, 2020 22.07 22.07 22.07 22.07 154 +0.07(+0.32%)
Apr 06, 2020 22.19 22.19 22.00 22.00 1,037 -0.07(-0.32%)
Apr 03, 2020 22.26 22.26 22.07 22.07 2,400 +0.02(+0.09%)
Apr 02, 2020 21.84 22.05 21.84 22.05 1,234 +0.15(+0.69%)
Apr 01, 2020 22.01 22.01 21.89 21.89 708 -0.09(-0.43%)
Mar 31, 2020 21.97 22.10 21.95 21.99 4,771 -0.15(-0.68%)
Mar 30, 2020 22.05 22.14 22.05 22.14 503 -0.01(-0.05%)
Mar 27, 2020 22.31 22.31 22.15 22.15 5,900 +0.20(+0.93%)
Mar 26, 2020 21.77 21.95 21.77 21.95 957 -0.15(-0.68%)
Mar 25, 2020 22.10 22.11 22.09 22.09 2,676 +0.05(+0.25%)
Mar 24, 2020 22.21 22.22 22.04 22.04 1,686 +0.18(+0.82%)
Mar 23, 2020 21.72 22.04 21.70 21.86 13,196 +0.14(+0.62%)
Mar 20, 2020 21.83 21.83 21.73 21.73 1,600 -0.04(-0.16%)
Mar 19, 2020 21.88 21.92 21.54 21.76 7,860 -0.44(-1.98%)
Mar 18, 2020 22.15 22.20 22.15 22.20 810 -0.05(-0.22%)
Mar 17, 2020 22.35 22.35 22.25 22.25 1,278 +0.07(+0.32%)
Mar 16, 2020 22.10 22.27 22.10 22.18 883 -0.02(-0.07%)
Mar 13, 2020 22.29 22.29 22.20 22.20 2,700 -0.01(-0.05%)
Mar 12, 2020 22.18 22.26 22.12 22.20 6,980 -0.28(-1.22%)
Mar 11, 2020 22.53 22.57 22.39 22.48 2,869 -0.01(-0.06%)
Mar 10, 2020 22.56 22.59 22.49 22.49 957 -0.05(-0.21%)
Mar 09, 2020 22.59 22.59 22.54 22.54 744 +0.06(+0.27%)
Mar 06, 2020 22.44 22.51 22.44 22.48 1,200 -0.14(-0.64%)
Mar 05, 2020 22.60 22.62 22.60 22.62 397 +0.04(+0.15%)
Mar 04, 2020 22.59 22.59 22.59 22.59 49 +0.16(+0.71%)
Mar 03, 2020 22.39 22.43 22.29 22.43 1,987 -0.06(-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.
X