Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.11 24.13 24.07 24.09 31,511 +0.06(+0.24%)
Dec 30, 2021 24.08 24.08 24.02 24.04 42,662 +0.00(+0.02%)
Dec 29, 2021 24.04 24.08 23.99 24.03 137,085 +0.04(+0.15%)
Dec 28, 2021 24.04 24.04 23.99 24.00 57,045 +0.00(+0.00%)
Dec 27, 2021 23.99 24.00 23.95 24.00 20,776 +0.03(+0.12%)
Dec 23, 2021 23.94 24.00 23.94 23.97 22,747 +0.05(+0.20%)
Dec 22, 2021 24.03 24.03 23.90 23.92 25,846 -0.03(-0.12%)
Dec 21, 2021 23.91 23.99 23.91 23.95 35,111 +0.03(+0.12%)
Dec 20, 2021 23.89 23.94 23.89 23.92 21,392 -0.02(-0.08%)
Dec 17, 2021 23.89 23.94 23.89 23.94 22,251 +0.03(+0.12%)
Dec 16, 2021 23.97 23.98 23.91 23.91 173,045 -0.06(-0.23%)
Dec 15, 2021 23.97 23.98 23.94 23.96 23,299 -0.01(-0.04%)
Dec 14, 2021 23.99 24.00 23.92 23.97 67,544 +0.00(+0.01%)
Dec 13, 2021 23.93 23.99 23.93 23.97 12,975 +0.01(+0.02%)
Dec 10, 2021 23.97 23.98 23.95 23.97 18,437 -0.02(-0.08%)
Dec 09, 2021 23.94 24.00 23.94 23.99 127,480 -0.08(-0.32%)
Dec 08, 2021 24.03 24.08 24.03 24.06 29,939 +0.10(+0.43%)
Dec 07, 2021 23.95 23.99 23.93 23.96 69,350 +0.05(+0.22%)
Dec 06, 2021 23.92 23.94 23.86 23.91 40,482 +0.02(+0.10%)
Dec 03, 2021 23.97 23.97 23.86 23.88 25,015 -0.10(-0.43%)
Dec 02, 2021 23.97 23.99 23.89 23.99 30,994 +0.02(+0.08%)
Dec 01, 2021 23.94 23.99 23.92 23.97 32,954 +0.00(+0.01%)
Nov 30, 2021 23.95 23.97 23.95 23.96 17,594 +0.12(+0.51%)
Nov 29, 2021 23.93 23.93 23.83 23.84 26,221 +0.05(+0.20%)
Nov 26, 2021 23.83 23.94 23.79 23.79 25,310 +0.00(+0.00%)
Nov 24, 2021 23.88 23.88 23.78 23.79 28,140 -0.03(-0.12%)
Nov 23, 2021 23.80 23.87 23.78 23.82 21,801 -0.03(-0.12%)
Nov 22, 2021 23.90 23.90 23.80 23.85 349,429 +0.08(+0.33%)
Nov 19, 2021 23.81 23.83 23.77 23.77 27,930 -0.06(-0.24%)
Nov 18, 2021 23.81 23.86 23.83 23.83 17,556 +0.01(+0.04%)
Nov 17, 2021 23.87 23.89 23.81 23.82 101,920 +0.01(+0.04%)
Nov 16, 2021 23.78 23.82 23.77 23.81 21,168 -0.02(-0.08%)
Nov 15, 2021 23.89 23.89 23.81 23.83 32,256 -0.02(-0.08%)
Nov 12, 2021 23.83 23.88 23.80 23.85 67,786 +0.04(+0.16%)
Nov 11, 2021 23.83 23.83 23.79 23.81 23,720 +0.08(+0.33%)
Nov 10, 2021 23.80 23.74 61,919 -0.05(-0.20%)
Nov 09, 2021 23.79 23.82 23.75 23.78 40,523 -0.05(-0.20%)
Nov 08, 2021 23.78 23.83 23.78 23.83 68,457 +0.05(+0.20%)
Nov 05, 2021 23.76 23.83 23.74 23.78 35,731 +0.02(+0.08%)
Nov 04, 2021 23.82 23.82 23.73 23.76 30,158 -0.02(-0.08%)
Nov 03, 2021 23.68 23.78 23.68 23.78 33,189 +0.04(+0.16%)
Nov 02, 2021 23.66 23.77 23.66 23.75 33,880 +0.09(+0.37%)
Nov 01, 2021 23.67 23.69 23.60 23.66 137,006 +0.03(+0.14%)
Oct 29, 2021 23.70 23.70 23.62 23.62 16,876 -0.05(-0.20%)
Oct 28, 2021 23.73 23.73 23.67 23.67 17,259 -0.01(-0.04%)
Oct 27, 2021 23.75 23.75 23.68 23.68 14,113 -0.06(-0.24%)
Oct 26, 2021 23.72 23.71 23.74 13,165 +0.00(+0.00%)
Oct 25, 2021 23.64 23.75 23.59 23.74 97,186 +0.01(+0.04%)
Oct 22, 2021 23.66 23.73 23.66 23.73 35,034 +0.07(+0.31%)
Oct 21, 2021 23.69 23.69 23.63 23.66 12,762 -0.03(-0.14%)
Oct 20, 2021 23.75 23.75 23.56 23.69 169,622 +0.00(+0.00%)
Oct 19, 2021 23.75 23.75 23.63 23.69 22,308 +0.12(+0.49%)
Oct 18, 2021 23.50 23.63 23.50 23.58 60,177 +0.06(+0.23%)
Oct 15, 2021 23.49 23.55 23.49 23.52 21,180 +0.01(+0.05%)
Oct 14, 2021 23.52 23.55 23.50 23.51 24,593 -0.01(-0.04%)
Oct 13, 2021 23.47 23.56 23.47 23.52 34,314 +0.09(+0.37%)
Oct 12, 2021 23.45 23.53 23.43 23.43 33,580 -0.09(-0.37%)
Oct 11, 2021 23.53 23.55 23.46 23.52 49,510 -0.01(-0.04%)
Oct 08, 2021 23.49 23.55 23.49 23.53 21,955 +0.04(+0.16%)
Oct 07, 2021 23.53 23.57 23.48 23.49 55,050 +0.01(+0.05%)
Oct 06, 2021 23.43 23.48 23.43 23.48 17,928 -0.03(-0.13%)
Oct 05, 2021 23.50 23.54 23.50 23.51 24,868 -0.02(-0.08%)
Oct 04, 2021 23.59 23.59 23.50 23.53 55,743 -0.08(-0.33%)
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.