Chinaamc China Vaneck ETF (NY: CBON )

24.13 USD -0.03 (-0.12%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.34 23.34 23.26 23.29 28,600 +0.04(+0.15%)
Oct 29, 2020 23.26 23.26 23.22 23.25 13,346 +0.00(+0.02%)
Oct 28, 2020 23.27 23.27 23.24 23.25 30,360 -0.05(-0.21%)
Oct 27, 2020 23.33 23.33 23.26 23.30 38,144 -0.01(-0.04%)
Oct 26, 2020 23.27 23.32 23.20 23.31 39,490 -0.09(-0.38%)
Oct 23, 2020 23.43 23.43 23.38 23.40 44,300 -0.04(-0.17%)
Oct 22, 2020 23.44 23.46 23.41 23.44 25,523 -0.02(-0.09%)
Oct 21, 2020 23.41 23.50 23.41 23.46 51,499 +0.05(+0.23%)
Oct 20, 2020 23.40 23.41 23.37 23.41 27,106 +0.07(+0.28%)
Oct 19, 2020 23.36 23.39 23.33 23.34 29,742 +0.01(+0.04%)
Oct 16, 2020 23.35 23.40 23.32 23.33 62,200 +0.05(+0.24%)
Oct 15, 2020 23.32 23.32 23.20 23.27 26,369 +0.04(+0.19%)
Oct 14, 2020 23.26 23.26 23.18 23.23 49,151 +0.13(+0.56%)
Oct 13, 2020 23.24 23.24 23.10 23.10 57,365 -0.10(-0.43%)
Oct 12, 2020 23.32 23.32 23.07 23.20 66,477 -0.07(-0.30%)
Oct 09, 2020 23.28 23.29 23.27 23.27 46,900 -0.00(-0.02%)
Oct 08, 2020 23.26 23.32 23.21 23.27 42,934 +0.01(+0.06%)
Oct 07, 2020 23.38 23.38 23.23 23.26 37,306 -0.04(-0.17%)
Oct 06, 2020 23.32 23.36 23.29 23.30 37,925 +0.08(+0.34%)
Oct 05, 2020 23.29 23.29 23.15 23.22 35,914 -0.05(-0.21%)
Oct 02, 2020 23.23 23.27 23.10 23.27 23,200 +0.24(+1.04%)
Oct 01, 2020 23.04 23.05 23.00 23.03 33,982 +0.03(+0.13%)
Sep 30, 2020 22.87 23.01 22.83 23.00 41,765 +0.17(+0.74%)
Sep 29, 2020 22.76 22.84 22.74 22.83 28,263 +0.07(+0.31%)
Sep 28, 2020 22.78 22.78 22.73 22.76 14,905 -0.06(-0.26%)
Sep 25, 2020 22.83 22.83 22.77 22.82 14,400 -0.01(-0.05%)
Sep 24, 2020 22.84 22.85 22.80 22.83 22,341 -0.10(-0.44%)
Sep 23, 2020 22.90 23.50 22.90 22.93 27,404 +0.00(+0.01%)
Sep 22, 2020 22.95 22.97 22.90 22.93 43,822 -0.04(-0.18%)
Sep 21, 2020 23.01 23.05 22.97 22.97 17,802 -0.12(-0.52%)
Sep 18, 2020 23.06 23.10 23.02 23.09 9,600 +0.01(+0.04%)
Sep 17, 2020 23.05 23.10 23.01 23.08 7,341 +0.03(+0.13%)
Sep 16, 2020 23.01 23.11 23.00 23.05 25,649 +0.08(+0.35%)
Sep 15, 2020 22.90 23.00 22.83 22.97 16,735 +0.12(+0.55%)
Sep 14, 2020 22.82 22.86 22.72 22.84 16,807 +0.02(+0.11%)
Sep 11, 2020 22.79 22.88 22.71 22.82 24,100 +0.06(+0.26%)
Sep 10, 2020 22.79 22.89 22.75 22.76 30,163 +0.01(+0.02%)
Sep 09, 2020 22.79 22.79 22.70 22.75 8,035 -0.01(-0.04%)
Sep 08, 2020 22.70 22.78 22.67 22.76 36,610 +0.06(+0.29%)
Sep 04, 2020 22.72 22.81 22.68 22.70 22,900 -0.02(-0.07%)
Sep 03, 2020 22.75 22.78 22.68 22.72 12,330 -0.11(-0.46%)
Sep 02, 2020 22.79 22.83 22.72 22.82 10,276 -0.01(-0.03%)
Sep 01, 2020 22.75 22.83 22.73 22.83 24,301 +0.10(+0.42%)
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%)
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