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 (%)
Jul 31, 2020 22.39 22.41 22.39 22.40 6,300 +0.00(+0.00%)
Jul 30, 2020 22.37 22.43 22.36 22.40 2,404 -0.01(-0.02%)
Jul 29, 2020 22.40 22.41 22.36 22.41 4,349 -0.00(-0.02%)
Jul 28, 2020 22.43 22.43 22.39 22.41 3,356 +0.03(+0.13%)
Jul 27, 2020 22.34 22.40 22.33 22.38 2,349 +0.02(+0.11%)
Jul 24, 2020 22.31 22.36 22.26 22.36 5,300 -0.02(-0.09%)
Jul 23, 2020 22.40 22.42 22.34 22.38 5,810 -0.09(-0.42%)
Jul 22, 2020 22.42 22.49 22.42 22.47 10,009 +0.09(+0.42%)
Jul 21, 2020 22.38 22.40 22.37 22.38 2,940 -0.02(-0.08%)
Jul 20, 2020 22.37 22.40 22.33 22.39 11,926 +0.04(+0.19%)
Jul 17, 2020 22.35 22.37 22.35 22.35 2,100 +0.02(+0.09%)
Jul 16, 2020 22.23 22.38 22.23 22.33 5,284 +0.02(+0.11%)
Jul 15, 2020 22.31 22.31 22.29 22.31 7,435 +0.02(+0.07%)
Jul 14, 2020 22.29 22.33 22.27 22.29 2,433 -0.02(-0.09%)
Jul 13, 2020 22.27 22.35 22.27 22.31 14,563 +0.06(+0.27%)
Jul 10, 2020 22.29 22.30 22.24 22.25 3,600 -0.08(-0.38%)
Jul 09, 2020 22.30 22.35 22.18 22.33 4,588 +0.04(+0.16%)
Jul 08, 2020 22.20 22.35 22.20 22.30 1,552 -0.08(-0.36%)
Jul 07, 2020 22.17 22.39 22.15 22.38 3,507 +0.13(+0.58%)
Jul 06, 2020 22.23 22.27 22.23 22.25 2,600 +0.08(+0.35%)
Jul 02, 2020 22.20 22.21 22.17 22.17 1,500 -0.11(-0.48%)
Jul 01, 2020 22.16 22.28 22.13 22.28 3,828 +0.05(+0.22%)
Jun 30, 2020 22.17 22.32 22.14 22.23 5,710 +0.06(+0.27%)
Jun 29, 2020 22.23 22.24 22.17 22.17 1,138 -0.06(-0.27%)
Jun 26, 2020 22.24 22.25 22.23 22.23 700 -0.02(-0.11%)
Jun 25, 2020 22.31 22.31 22.25 22.25 3,639 -0.02(-0.07%)
Jun 24, 2020 22.35 22.35 22.27 22.27 1,904 -0.07(-0.31%)
Jun 23, 2020 22.26 22.37 22.26 22.34 1,991 +0.08(+0.36%)
Jun 22, 2020 22.25 22.26 22.22 22.26 2,715 +0.02(+0.09%)
Jun 19, 2020 22.27 22.28 22.24 22.24 2,700 +0.02(+0.09%)
Jun 18, 2020 22.15 22.22 22.15 22.22 2,863 +0.09(+0.43%)
Jun 17, 2020 22.15 22.19 22.10 22.12 4,363 -0.09(-0.43%)
Jun 16, 2020 22.22 22.22 22.22 22.22 125 +0.06(+0.29%)
Jun 15, 2020 22.15 22.21 22.15 22.16 6,127 -0.06(-0.29%)
Jun 12, 2020 22.22 22.22 22.22 22.22 700 -0.03(-0.13%)
Jun 11, 2020 22.24 22.27 22.16 22.25 16,192 +0.08(+0.38%)
Jun 10, 2020 22.24 22.25 22.17 22.17 2,859 -0.02(-0.11%)
Jun 09, 2020 22.21 22.22 22.16 22.19 2,156 +0.03(+0.16%)
Jun 08, 2020 22.05 22.16 22.05 22.16 557 -0.00(-0.02%)
Jun 05, 2020 22.15 22.16 22.08 22.16 2,400 +0.09(+0.39%)
Jun 04, 2020 22.11 22.11 22.01 22.07 1,735 -0.13(-0.57%)
Jun 03, 2020 22.18 22.22 22.11 22.20 1,445 -0.02(-0.09%)
Jun 02, 2020 22.22 22.25 22.22 22.22 1,628 +0.17(+0.77%)
Jun 01, 2020 22.09 22.12 22.05 22.05 1,923 -0.03(-0.14%)
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%)
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