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 (%)
Nov 30, 2021 23.09 23.12 23.09 23.11 18,243 +0.12(+0.51%)
Nov 29, 2021 23.08 23.08 22.99 22.99 27,188 +0.05(+0.20%)
Nov 26, 2021 22.99 23.09 22.95 22.95 26,243 +0.00(+0.00%)
Nov 24, 2021 23.03 23.03 22.94 22.95 29,178 -0.03(-0.12%)
Nov 23, 2021 22.96 23.02 22.94 22.98 22,604 -0.03(-0.12%)
Nov 22, 2021 23.05 23.05 22.96 23.00 362,312 +0.07(+0.33%)
Nov 19, 2021 22.97 22.99 22.93 22.93 28,959 -0.06(-0.24%)
Nov 18, 2021 22.97 23.01 22.99 22.99 18,203 +0.01(+0.04%)
Nov 17, 2021 23.02 23.04 22.97 22.98 105,677 +0.01(+0.04%)
Nov 16, 2021 22.94 22.98 22.93 22.97 21,948 -0.02(-0.08%)
Nov 15, 2021 23.04 23.04 22.97 22.99 33,445 -0.02(-0.08%)
Nov 12, 2021 22.99 23.03 22.96 23.00 70,285 +0.04(+0.16%)
Nov 11, 2021 22.99 22.99 22.95 22.97 24,595 +0.07(+0.33%)
Nov 10, 2021 22.96 22.89 64,202 -0.05(-0.20%)
Nov 09, 2021 22.95 22.98 22.90 22.94 42,017 -0.05(-0.20%)
Nov 08, 2021 22.94 22.99 22.94 22.99 70,981 +0.05(+0.20%)
Nov 05, 2021 22.91 22.99 22.89 22.94 37,048 +0.02(+0.08%)
Nov 04, 2021 22.98 22.98 22.88 22.92 31,270 -0.02(-0.08%)
Nov 03, 2021 22.84 22.94 22.84 22.94 34,412 +0.04(+0.16%)
Nov 02, 2021 22.82 22.93 22.82 22.90 35,129 +0.08(+0.37%)
Nov 01, 2021 22.83 22.85 22.76 22.82 142,057 +0.03(+0.14%)
Oct 29, 2021 22.86 22.86 22.78 22.78 17,499 -0.05(-0.20%)
Oct 28, 2021 22.89 22.89 22.83 22.83 17,896 -0.01(-0.04%)
Oct 27, 2021 22.91 22.91 22.84 22.84 14,633 -0.06(-0.24%)
Oct 26, 2021 22.88 22.87 22.90 13,650 +0.00(+0.00%)
Oct 25, 2021 22.80 22.91 22.75 22.90 100,769 +0.01(+0.04%)
Oct 22, 2021 22.82 22.89 22.82 22.89 36,325 +0.07(+0.31%)
Oct 21, 2021 22.85 22.85 22.79 22.82 13,233 -0.03(-0.14%)
Oct 20, 2021 22.91 22.91 22.72 22.85 175,876 +0.00(+0.00%)
Oct 19, 2021 22.91 22.91 22.79 22.85 23,130 +0.11(+0.49%)
Oct 18, 2021 22.66 22.79 22.66 22.74 62,395 +0.05(+0.23%)
Oct 15, 2021 22.65 22.71 22.65 22.68 21,961 +0.01(+0.05%)
Oct 14, 2021 22.68 22.71 22.66 22.67 25,500 -0.01(-0.04%)
Oct 13, 2021 22.64 22.72 22.64 22.68 35,579 +0.08(+0.37%)
Oct 12, 2021 22.62 22.69 22.60 22.60 34,819 -0.08(-0.37%)
Oct 11, 2021 22.69 22.71 22.63 22.68 51,336 -0.01(-0.04%)
Oct 08, 2021 22.65 22.71 22.65 22.69 22,764 +0.04(+0.16%)
Oct 07, 2021 22.69 22.73 22.64 22.66 57,080 +0.01(+0.05%)
Oct 06, 2021 22.60 22.65 22.60 22.64 18,589 -0.03(-0.13%)
Oct 05, 2021 22.67 22.70 22.66 22.67 25,785 -0.02(-0.08%)
Oct 04, 2021 22.75 22.75 22.66 22.69 57,798 -0.07(-0.33%)
Oct 01, 2021 22.77 22.79 22.70 22.77 92,616 +0.09(+0.38%)
Sep 30, 2021 22.56 22.71 22.56 22.68 64,624 +0.16(+0.70%)
Sep 29, 2021 22.54 22.63 22.52 22.52 28,117 -0.03(-0.12%)
Sep 28, 2021 22.55 22.65 22.55 22.55 37,773 -0.07(-0.29%)
Sep 27, 2021 22.59 22.64 22.57 22.61 37,594 +0.02(+0.10%)
Sep 24, 2021 22.61 22.64 22.53 22.59 96,012 -0.01(-0.04%)
Sep 23, 2021 22.68 22.68 22.58 22.60 43,767 +0.02(+0.10%)
Sep 22, 2021 22.47 22.63 22.47 22.58 171,188 +0.15(+0.66%)
Sep 21, 2021 22.45 22.48 22.34 22.43 241,091 -0.06(-0.26%)
Sep 20, 2021 22.64 22.64 22.45 22.49 123,570 -0.17(-0.77%)
Sep 17, 2021 22.70 22.70 22.64 22.66 43,905 -0.01(-0.04%)
Sep 16, 2021 22.67 22.69 22.66 22.67 21,216 -0.08(-0.36%)
Sep 15, 2021 22.74 22.76 22.73 22.75 17,957 +0.03(+0.11%)
Sep 14, 2021 22.71 22.75 22.71 22.73 14,989 +0.05(+0.23%)
Sep 13, 2021 22.73 22.73 22.65 22.68 51,899 -0.06(-0.27%)
Sep 10, 2021 22.69 22.74 22.69 22.74 9,915 +0.08(+0.37%)
Sep 09, 2021 22.71 22.71 22.65 22.65 22,370 +0.01(+0.04%)
Sep 08, 2021 22.66 22.71 22.64 22.64 29,537 -0.06(-0.25%)
Sep 07, 2021 22.75 22.75 22.67 22.70 29,020 -0.10(-0.45%)
Sep 03, 2021 22.82 22.82 22.75 22.80 15,795 +0.14(+0.62%)
Sep 02, 2021 22.71 22.72 22.65 22.66 27,029 -0.01(-0.04%)
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.