CBON

VanEck Vectors ChinaAMC ... Historical Data

CBON Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 21 2021 23.995 -0.01 -0.02% 24.01 24.03 23.95 16,244
Apr 20 2021 24.00 0.05 0.23% 23.93 24.02 23.91 30,929
Apr 19 2021 23.945 0.11 0.44% 23.87 23.97 23.851 67,440
Apr 16 2021 23.84 -0.02 -0.07% 23.84 23.90 23.81 15,497
Apr 15 2021 23.8558 -0.02 -0.08% 23.88 23.888 23.40 55,841
Apr 14 2021 23.875 0.04 0.15% 23.84 23.94 23.84 31,747
Apr 13 2021 23.84 0.06 0.25% 23.78 23.8476 23.78 14,940
Apr 12 2021 23.78 0.05 0.22% 23.73 23.82 23.72 58,239
Apr 09 2021 23.728 -0.05 -0.2% 23.65 23.73 23.63 15,370
Apr 08 2021 23.775 -0.05 -0.22% 23.80 23.80 23.759 26,627
Apr 07 2021 23.8274 -0.06 -0.26% 23.815 23.86 23.813 47,156
Apr 06 2021 23.89 0.16 0.65% 23.85 23.90 23.772 128,445
Apr 05 2021 23.735 0.09 0.4% 23.72 23.77 23.68 45,814
Apr 02 2021 23.64 0.00 +0.00% 23.68 23.74 23.61 0
Apr 01 2021 23.64 -0.11 -0.46% 23.68 23.74 23.61 61,598
Mar 31 2021 23.75 0.20 0.85% 23.70 23.7599 23.68 44,240
Mar 30 2021 23.5509 -0.03 -0.12% 23.54 23.649 23.51 38,278
Mar 29 2021 23.58 -0.13 -0.54% 23.63 23.63 23.51 39,341
Mar 26 2021 23.7088 -0.01 -0.05% 23.69 23.7499 23.65 48,591
Mar 25 2021 23.72 -0.09 -0.39% 23.75 23.75 23.61 40,325
Mar 24 2021 23.814 -0.03 -0.11% 23.80 23.835 23.80 27,936
Mar 23 2021 23.84 0.04 0.17% 23.84 23.90 23.84 23,035
Mar 22 2021 23.80 -0.03 -0.13% 23.89 23.89 23.77 26,471
Mar 19 2021 23.83 0.02 0.08% 23.76 23.86 23.76 48,749
Mar 18 2021 23.81 -0.13 -0.54% 23.84 23.85 23.76 77,815
Mar 17 2021 23.94 0.06 0.25% 23.83 23.98 23.82 46,610
Mar 16 2021 23.88 -0.01 -0.04% 23.86 23.90 23.83 42,710
Mar 15 2021 23.89 0.03 0.11% 23.87 23.914 23.78 70,050
Mar 12 2021 23.8649 -0.05 -0.19% 23.80 23.91 23.785 23,970
Mar 11 2021 23.91 0.14 0.57% 23.85 23.92 23.76 34,636
Mar 10 2021 23.7744 0.16 0.7% 23.68 23.78 23.66 18,240
Mar 09 2021 23.61 0.19 0.81% 23.64 23.669 23.51 66,232
Mar 08 2021 23.42 -0.27 -1.14% 23.55 23.60 23.40 58,678
Mar 05 2021 23.69 -0.03 -0.13% 23.74 23.80 23.631 51,130
Mar 04 2021 23.72 -0.20 -0.84% 23.92 23.94 23.66 54,832
Mar 03 2021 23.92 -0.05 -0.19% 23.91 23.93 23.82 88,949
Mar 02 2021 23.9666 0.10 0.4% 23.94 23.99 23.8705 164,263
Mar 01 2021 23.87 -0.01 -0.04% 23.77 23.90 23.77 55,544
Feb 26 2021 23.88 0.13 0.55% 23.87 23.9111 23.7901 130,080
Feb 25 2021 23.75 -0.25 -1.04% 23.94 24.0193 23.75 141,625
Feb 24 2021 24.00 0.02 0.08% 23.95 24.13 23.95 73,086
Feb 23 2021 23.98 -0.05 -0.21% 23.98 24.05 23.9601 56,332
Feb 22 2021 24.03 0.02 0.09% 24.02 24.05 23.94 45,458
Feb 19 2021 24.0085 0.04 0.17% 24.03 24.05 23.97 77,900
Feb 18 2021 23.9671 -0.15 -0.63% 24.02 24.025 23.88 153,366
Feb 17 2021 24.12 -0.04 -0.17% 24.11 24.14 24.08 29,446
Feb 16 2021 24.16 -0.06 -0.25% 24.16 24.17 24.12 78,737
Feb 15 2021 24.22 0.00 +0.00% 24.17 24.29 24.12 0
Feb 12 2021 24.22 0.06 0.23% 24.17 24.29 24.12 107,931
Feb 11 2021 24.1646 -0.04 -0.15% 24.17 24.21 24.10 77,151
Feb 10 2021 24.20 0.04 0.17% 24.20 24.27 24.15 86,093
Feb 09 2021 24.16 0.04 0.18% 24.10 24.18 24.10 48,353
Feb 08 2021 24.1163 0.09 0.36% 24.07 24.16 24.07 123,303
Feb 05 2021 24.0296 -0.03 -0.13% 23.91 24.03 23.91 89,652
Feb 04 2021 24.06 -0.01 -0.04% 24.03 24.06 23.99 115,474
Feb 03 2021 24.07 0.02 0.1% 24.04 24.10 24.03 60,075
Feb 02 2021 24.045 -0.07 -0.27% 24.06 24.07 24.04 48,634
Feb 01 2021 24.11 -0.11 -0.45% 24.08 24.18 24.05 279,910
Jan 29 2021 24.22 0.15 0.62% 24.27 24.37 24.15 169,661
Jan 28 2021 24.07 -0.05 -0.21% 24.04 24.08 24.00 52,565
Jan 27 2021 24.12 -0.01 -0.02% 24.12 24.35 24.04 69,895
Jan 26 2021 24.125 0.05 0.23% 24.12 24.14 24.0761 58,051
Jan 25 2021 24.07 0.02 0.08% 24.05 24.08 24.01 69,686
Jan 22 2021 24.05 -0.12 -0.48% 24.09 24.09 24.05 44,064


Your Recent History
AMEX
CBON
VanEck Vec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.