Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.94 21.94 21.94 28,570 +0.05(+0.25%)
Dec 30, 2020 21.85 21.88 21.85 21.88 28,570 +0.04(+0.17%)
Dec 29, 2020 21.73 21.85 21.72 21.85 39,733 +0.04(+0.19%)
Dec 28, 2020 21.73 21.81 21.73 21.80 118,088 +0.08(+0.36%)
Dec 24, 2020 21.71 21.80 21.71 21.73 13,725 +0.03(+0.15%)
Dec 23, 2020 21.71 21.74 21.68 21.69 33,313 +0.01(+0.04%)
Dec 22, 2020 21.78 21.78 21.38 21.68 101,451 -0.10(-0.46%)
Dec 21, 2020 21.77 21.81 21.77 21.78 56,417 -0.02(-0.08%)
Dec 18, 2020 21.82 21.82 21.78 21.80 47,544 -0.04(-0.17%)
Dec 17, 2020 21.84 21.86 21.82 21.84 48,969 +0.05(+0.21%)
Dec 16, 2020 21.73 21.83 21.73 21.79 52,692 +0.06(+0.28%)
Dec 15, 2020 21.66 21.75 21.66 21.73 46,267 +0.08(+0.35%)
Dec 14, 2020 21.68 21.72 21.63 21.66 47,598 -0.05(-0.25%)
Dec 11, 2020 21.72 21.73 21.71 21.71 54,900 -0.02(-0.08%)
Dec 10, 2020 21.68 21.73 21.66 21.73 26,927 +0.06(+0.29%)
Dec 09, 2020 21.78 21.78 21.63 21.67 95,831 -0.11(-0.50%)
Dec 08, 2020 21.79 21.80 21.78 21.78 68,911 +0.03(+0.13%)
Dec 07, 2020 21.78 21.78 21.60 21.75 91,658 -0.02(-0.08%)
Dec 04, 2020 21.78 21.78 21.65 21.77 63,245 +0.09(+0.40%)
Dec 03, 2020 21.69 21.71 21.66 21.68 46,469 +0.07(+0.31%)
Dec 02, 2020 21.58 21.62 21.50 21.61 43,416 +0.03(+0.13%)
Dec 01, 2020 21.53 21.58 21.53 21.58 32,855 +0.07(+0.32%)
Nov 30, 2020 21.47 21.55 21.42 21.52 33,653 +0.02(+0.08%)
Nov 27, 2020 21.42 21.51 21.42 21.50 14,087 +0.06(+0.28%)
Nov 25, 2020 21.32 21.47 21.32 21.44 18,820 +0.11(+0.53%)
Nov 24, 2020 21.38 21.42 21.27 21.32 102,321 -0.15(-0.72%)
Nov 23, 2020 21.53 21.53 21.38 21.48 44,685 -0.07(-0.34%)
Nov 20, 2020 21.46 21.56 21.46 21.55 19,700 +0.09(+0.42%)
Nov 19, 2020 21.42 21.47 21.36 21.46 37,289 -0.08(-0.38%)
Nov 18, 2020 21.56 21.58 21.53 21.54 62,809 -0.03(-0.13%)
Nov 17, 2020 21.44 21.60 21.42 21.57 84,671 +0.05(+0.25%)
Nov 16, 2020 21.62 21.62 21.45 21.52 87,875 -0.05(-0.23%)
Nov 13, 2020 21.54 21.58 21.53 21.57 42,153 +0.11(+0.53%)
Nov 12, 2020 21.43 21.47 21.42 21.45 32,309 +0.05(+0.21%)
Nov 11, 2020 21.38 21.44 21.33 21.41 35,801 +0.03(+0.13%)
Nov 10, 2020 21.35 21.39 21.26 21.38 26,134 -0.13(-0.59%)
Nov 09, 2020 21.53 21.62 21.44 21.51 83,630 -0.10(-0.46%)
Nov 06, 2020 21.59 21.62 21.55 21.61 71,980 -0.07(-0.33%)
Nov 05, 2020 21.67 21.72 21.50 21.68 53,051 +0.21(+0.99%)
Nov 04, 2020 21.31 21.47 21.28 21.47 43,035 +0.20(+0.92%)
Nov 03, 2020 21.29 21.29 21.22 21.27 70,059 +0.04(+0.17%)
Nov 02, 2020 21.23 21.24 21.17 21.23 37,189 +0.11(+0.52%)
Oct 30, 2020 21.17 21.17 21.10 21.12 31,533 +0.03(+0.16%)
Oct 29, 2020 21.10 21.10 21.06 21.09 14,715 +0.00(+0.02%)
Oct 28, 2020 21.11 21.11 21.08 21.09 33,474 -0.05(-0.21%)
Oct 27, 2020 21.16 21.16 21.10 21.13 42,056 -0.01(-0.04%)
Oct 26, 2020 21.11 21.15 21.04 21.14 43,540 -0.08(-0.38%)
Oct 23, 2020 21.25 21.25 21.20 21.22 48,844 -0.04(-0.17%)
Oct 22, 2020 21.26 21.28 21.23 21.26 28,141 -0.02(-0.09%)
Oct 21, 2020 21.23 21.31 21.23 21.28 56,781 +0.05(+0.24%)
Oct 20, 2020 21.22 21.23 21.20 21.23 29,886 +0.06(+0.28%)
Oct 19, 2020 21.19 21.21 21.16 21.17 32,792 +0.01(+0.04%)
Oct 16, 2020 21.18 21.22 21.15 21.16 68,580 +0.05(+0.24%)
Oct 15, 2020 21.15 21.15 21.04 21.11 29,073 +0.04(+0.19%)
Oct 14, 2020 21.10 21.10 21.03 21.07 54,193 +0.12(+0.56%)
Oct 13, 2020 21.08 21.08 20.95 20.95 63,249 -0.09(-0.43%)
Oct 12, 2020 21.15 21.15 20.92 21.04 73,296 -0.06(-0.30%)
Oct 09, 2020 21.11 21.12 21.11 21.11 51,711 -0.00(-0.02%)
Oct 08, 2020 21.10 21.15 21.05 21.11 47,338 +0.01(+0.06%)
Oct 07, 2020 21.20 21.20 21.07 21.10 41,132 -0.04(-0.17%)
Oct 06, 2020 21.15 21.19 21.12 21.13 41,815 +0.07(+0.34%)
Oct 05, 2020 21.12 21.12 21.00 21.06 39,598 -0.05(-0.21%)
Oct 02, 2020 21.07 21.11 20.95 21.11 25,579 +0.22(+1.04%)
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.