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 (%)
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%)
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%)
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