Chinaamc China Vaneck ETF (NY: CBON )

24.07 USD +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.72 22.76 22.64 22.73 6,411 +0.04(+0.20%)
Aug 28, 2020 22.67 22.72 22.64 22.69 8,600 +0.07(+0.31%)
Aug 27, 2020 22.55 22.67 22.55 22.62 5,013 +0.00(+0.00%)
Aug 26, 2020 22.62 22.62 22.56 22.62 4,734 +0.01(+0.04%)
Aug 25, 2020 22.58 22.62 22.55 22.61 6,391 -0.02(-0.09%)
Aug 24, 2020 22.61 22.63 22.60 22.63 5,673 +0.11(+0.49%)
Aug 21, 2020 22.58 22.60 22.51 22.52 2,600 -0.07(-0.31%)
Aug 20, 2020 22.58 22.60 22.50 22.59 1,951 +0.00(+0.00%)
Aug 19, 2020 22.52 22.61 22.52 22.59 2,654 +0.06(+0.27%)
Aug 18, 2020 22.59 22.60 22.51 22.53 7,454 +0.04(+0.18%)
Aug 17, 2020 22.48 22.51 22.48 22.49 6,768 +0.01(+0.04%)
Aug 14, 2020 22.50 22.50 22.48 22.48 2,200 -0.09(-0.41%)
Aug 13, 2020 22.45 22.58 22.45 22.57 14,452 +0.17(+0.77%)
Aug 12, 2020 22.45 22.52 22.36 22.40 18,418 +0.00(+0.00%)
Aug 11, 2020 22.37 22.50 22.37 22.40 1,454 -0.05(-0.22%)
Aug 10, 2020 22.52 22.54 22.36 22.45 36,000 -0.07(-0.33%)
Aug 07, 2020 22.50 22.55 22.43 22.52 5,100 -0.07(-0.31%)
Aug 06, 2020 22.45 22.66 22.45 22.59 19,518 +0.14(+0.65%)
Aug 05, 2020 22.43 22.50 22.42 22.45 14,989 +0.04(+0.18%)
Aug 04, 2020 22.37 22.41 22.37 22.41 3,889 -0.04(-0.20%)
Aug 03, 2020 22.40 22.46 22.34 22.45 21,223 +0.05(+0.25%)
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%)
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