Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.26 23.28 23.21 23.24 32,673 +0.06(+0.24%)
Dec 30, 2021 23.22 23.22 23.16 23.18 44,235 +0.00(+0.02%)
Dec 29, 2021 23.18 23.22 23.14 23.18 142,139 +0.03(+0.15%)
Dec 28, 2021 23.19 23.19 23.13 23.14 59,148 +0.00(+0.00%)
Dec 27, 2021 23.13 23.14 23.10 23.14 21,542 +0.03(+0.12%)
Dec 23, 2021 23.09 23.15 23.08 23.11 23,585 +0.05(+0.20%)
Dec 22, 2021 23.18 23.18 23.05 23.07 26,799 -0.03(-0.12%)
Dec 21, 2021 23.06 23.13 23.06 23.10 36,406 +0.03(+0.12%)
Dec 20, 2021 23.04 23.09 23.04 23.07 22,181 -0.02(-0.08%)
Dec 17, 2021 23.04 23.09 23.04 23.09 23,072 +0.03(+0.12%)
Dec 16, 2021 23.11 23.12 23.06 23.06 179,425 -0.05(-0.23%)
Dec 15, 2021 23.11 23.12 23.09 23.11 24,158 -0.01(-0.04%)
Dec 14, 2021 23.14 23.14 23.07 23.12 70,034 +0.00(+0.01%)
Dec 13, 2021 23.08 23.13 23.08 23.12 13,453 +0.01(+0.02%)
Dec 10, 2021 23.12 23.13 23.10 23.11 19,117 -0.02(-0.08%)
Dec 09, 2021 23.09 23.14 23.09 23.13 132,180 -0.07(-0.32%)
Dec 08, 2021 23.18 23.23 23.18 23.21 31,042 +0.10(+0.43%)
Dec 07, 2021 23.10 23.13 23.08 23.11 71,907 +0.05(+0.22%)
Dec 06, 2021 23.07 23.09 23.01 23.06 41,974 +0.02(+0.10%)
Dec 03, 2021 23.11 23.11 23.01 23.03 25,938 -0.10(-0.42%)
Dec 02, 2021 23.11 23.13 23.04 23.13 32,137 +0.02(+0.08%)
Dec 01, 2021 23.09 23.13 23.07 23.11 34,169 +0.00(+0.01%)
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%)
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.