Chinaamc China Vaneck ETF (NY: CBON )

24.17 USD -0.03 (-0.12%)
Streaming Delayed Price Updated: 12:36 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 24.17 24.25 24.11 24.20 104,185 +0.12(+0.49%)
Jan 19, 2021 24.08 24.11 24.05 24.08 122,809 -0.05(-0.20%)
Jan 15, 2021 24.14 24.16 24.10 24.13 66,000 -0.03(-0.12%)
Jan 14, 2021 24.14 24.17 24.05 24.16 132,731 +0.04(+0.17%)
Jan 13, 2021 24.10 24.16 24.05 24.12 81,246 -0.12(-0.50%)
Jan 12, 2021 24.18 24.25 24.14 24.24 177,706 +0.11(+0.47%)
Jan 11, 2021 24.10 24.14 24.08 24.13 90,253 +0.05(+0.19%)
Jan 08, 2021 24.11 24.12 24.07 24.08 74,700 -0.03(-0.10%)
Jan 07, 2021 24.17 24.17 24.08 24.11 69,788 -0.10(-0.39%)
Jan 06, 2021 24.22 24.24 24.20 24.20 47,765 -0.07(-0.31%)
Jan 05, 2021 24.24 24.30 24.20 24.27 93,773 -0.03(-0.14%)
Jan 04, 2021 24.29 24.33 24.09 24.31 125,551 +0.28(+1.17%)
Dec 31, 2020 24.03 24.03 24.03 26,081 +0.06(+0.25%)
Dec 30, 2020 23.93 23.97 23.93 23.97 26,081 +0.04(+0.17%)
Dec 29, 2020 23.80 23.94 23.79 23.93 36,272 -0.01(-0.04%)
Dec 28, 2020 23.86 23.95 23.86 23.94 107,547 +0.09(+0.36%)
Dec 24, 2020 23.84 23.94 23.84 23.86 12,500 +0.04(+0.15%)
Dec 23, 2020 23.84 23.87 23.80 23.82 30,340 +0.01(+0.04%)
Dec 22, 2020 23.91 23.91 23.48 23.81 92,395 -0.11(-0.46%)
Dec 21, 2020 23.90 23.95 23.90 23.92 51,381 -0.02(-0.08%)
Dec 18, 2020 23.96 23.96 23.92 23.94 43,300 -0.04(-0.17%)
Dec 17, 2020 23.98 24.00 23.96 23.98 44,598 +0.05(+0.21%)
Dec 16, 2020 23.86 23.97 23.86 23.93 47,989 +0.07(+0.28%)
Dec 15, 2020 23.78 23.88 23.78 23.86 42,137 +0.08(+0.35%)
Dec 14, 2020 23.81 23.85 23.75 23.78 43,350 -0.06(-0.25%)
Dec 11, 2020 23.85 23.86 23.84 23.84 50,000 -0.02(-0.08%)
Dec 10, 2020 23.80 23.86 23.79 23.86 24,524 +0.07(+0.29%)
Dec 09, 2020 23.92 23.92 23.75 23.79 87,277 -0.12(-0.50%)
Dec 08, 2020 23.93 23.94 23.91 23.91 62,760 +0.03(+0.13%)
Dec 07, 2020 23.91 23.91 23.72 23.88 83,477 -0.02(-0.08%)
Dec 04, 2020 23.91 23.92 23.77 23.90 57,600 +0.10(+0.40%)
Dec 03, 2020 23.82 23.84 23.78 23.80 42,321 +0.07(+0.31%)
Dec 02, 2020 23.69 23.74 23.61 23.73 39,541 +0.03(+0.13%)
Dec 01, 2020 23.64 23.70 23.64 23.70 29,923 +0.02(+0.08%)
Nov 30, 2020 23.63 23.72 23.57 23.68 30,577 +0.02(+0.08%)
Nov 27, 2020 23.58 23.67 23.57 23.66 12,800 +0.07(+0.28%)
Nov 25, 2020 23.47 23.63 23.47 23.59 17,100 +0.12(+0.53%)
Nov 24, 2020 23.53 23.58 23.41 23.47 92,968 -0.17(-0.72%)
Nov 23, 2020 23.70 23.70 23.53 23.64 40,601 -0.08(-0.34%)
Nov 20, 2020 23.62 23.73 23.62 23.72 17,900 +0.10(+0.42%)
Nov 19, 2020 23.58 23.62 23.51 23.62 33,881 -0.09(-0.38%)
Nov 18, 2020 23.73 23.75 23.70 23.71 57,068 -0.03(-0.13%)
Nov 17, 2020 23.60 23.77 23.57 23.74 76,931 +0.06(+0.25%)
Nov 16, 2020 23.80 23.80 23.61 23.68 79,842 -0.06(-0.23%)
Nov 13, 2020 23.71 23.75 23.69 23.74 38,300 +0.12(+0.53%)
Nov 12, 2020 23.59 23.63 23.58 23.61 29,356 +0.05(+0.21%)
Nov 11, 2020 23.53 23.60 23.48 23.56 32,529 +0.03(+0.13%)
Nov 10, 2020 23.50 23.55 23.40 23.53 23,745 -0.14(-0.59%)
Nov 09, 2020 23.70 23.80 23.60 23.67 75,985 -0.11(-0.46%)
Nov 06, 2020 23.76 23.79 23.72 23.78 65,400 -0.08(-0.33%)
Nov 05, 2020 23.85 23.90 23.66 23.86 48,202 +0.23(+0.99%)
Nov 04, 2020 23.45 23.63 23.42 23.62 39,101 +0.21(+0.92%)
Nov 03, 2020 23.43 23.43 23.36 23.41 63,655 +0.04(+0.17%)
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.