Vaneck Chinaamc China Bond ETF (NY: CBON )

24.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.47 24.65 24.47 24.64 39,072 +0.10(+0.41%)
May 27, 2021 24.56 24.58 24.49 24.54 28,691 +0.16(+0.66%)
May 26, 2021 24.46 24.50 24.37 24.38 48,506 -0.02(-0.08%)
May 25, 2021 24.38 24.50 24.36 24.40 45,232 +0.08(+0.33%)
May 24, 2021 24.31 24.40 24.31 24.32 193,928 -0.02(-0.08%)
May 21, 2021 24.35 24.36 24.24 24.34 84,662 -0.01(-0.04%)
May 20, 2021 24.35 24.38 24.32 24.35 41,950 +0.06(+0.25%)
May 19, 2021 24.21 24.29 24.21 24.29 14,225 -0.09(-0.37%)
May 18, 2021 24.32 24.39 24.32 24.38 9,171 +0.15(+0.62%)
May 17, 2021 24.12 24.29 24.12 24.23 145,587 +0.04(+0.17%)
May 14, 2021 24.22 24.23 24.13 24.19 13,522 +0.02(+0.09%)
May 13, 2021 24.12 24.17 24.11 24.17 22,730 +0.10(+0.41%)
May 12, 2021 24.14 24.15 24.07 24.07 14,524 -0.14(-0.58%)
May 11, 2021 24.22 24.22 24.15 24.21 18,529 -0.06(-0.25%)
May 10, 2021 24.29 24.40 24.23 24.27 40,433 +0.09(+0.37%)
May 07, 2021 24.14 24.26 24.13 24.18 60,886 +0.06(+0.25%)
May 06, 2021 24.02 24.12 24.02 24.12 24,439 +0.09(+0.37%)
May 05, 2021 24.03 24.09 23.97 24.03 25,865 -0.01(-0.04%)
May 04, 2021 24.07 24.07 24.01 24.04 22,275 -0.08(-0.33%)
May 03, 2021 24.07 24.13 24.02 24.12 30,593 -0.00(-0.00%)
Apr 30, 2021 24.08 24.14 24.06 24.12 17,600 +0.04(+0.15%)
Apr 29, 2021 24.07 24.10 24.05 24.08 61,061 +0.04(+0.19%)
Apr 28, 2021 23.97 24.05 23.97 24.04 21,791 +0.00(+0.00%)
Apr 27, 2021 24.05 24.05 23.98 24.04 21,929 -0.01(-0.02%)
Apr 26, 2021 24.01 24.08 23.99 24.05 58,977 +0.05(+0.19%)
Apr 23, 2021 24.04 24.04 23.90 24.00 26,500 -0.03(-0.12%)
Apr 22, 2021 23.98 24.07 23.98 24.03 15,659 +0.04(+0.15%)
Apr 21, 2021 24.01 24.03 23.95 24.00 16,244 -0.00(-0.02%)
Apr 20, 2021 23.93 24.02 23.91 24.00 30,929 +0.05(+0.23%)
Apr 19, 2021 23.90 23.97 23.85 23.95 67,440 +0.11(+0.44%)
Apr 16, 2021 23.84 23.90 23.81 23.84 15,400 -0.02(-0.07%)
Apr 15, 2021 23.84 23.89 23.40 23.86 55,841 -0.02(-0.08%)
Apr 14, 2021 23.84 23.94 23.84 23.88 31,747 +0.04(+0.15%)
Apr 13, 2021 23.78 23.85 23.78 23.84 14,940 +0.06(+0.25%)
Apr 12, 2021 23.73 23.82 23.72 23.78 58,239 +0.05(+0.22%)
Apr 09, 2021 23.65 23.73 23.63 23.73 15,300 -0.05(-0.20%)
Apr 08, 2021 23.80 23.80 23.76 23.77 26,627 -0.05(-0.22%)
Apr 07, 2021 23.82 23.86 23.81 23.83 47,156 -0.06(-0.26%)
Apr 06, 2021 23.88 23.90 23.77 23.89 128,445 +0.15(+0.65%)
Apr 05, 2021 23.72 23.77 23.68 23.74 45,814 +0.10(+0.40%)
Apr 01, 2021 23.68 23.74 23.61 23.64 61,500 -0.11(-0.46%)
Mar 31, 2021 23.70 23.76 23.68 23.75 44,240 +0.20(+0.85%)
Mar 30, 2021 23.54 23.65 23.51 23.55 38,278 -0.03(-0.12%)
Mar 29, 2021 23.60 23.63 23.51 23.58 39,341 -0.13(-0.54%)
Mar 26, 2021 23.67 23.75 23.65 23.71 48,500 -0.01(-0.05%)
Mar 25, 2021 23.75 23.75 23.61 23.72 40,325 -0.09(-0.39%)
Mar 24, 2021 23.80 23.83 23.80 23.81 27,936 -0.03(-0.11%)
Mar 23, 2021 23.84 23.90 23.84 23.84 23,035 +0.04(+0.17%)
Mar 22, 2021 23.89 23.89 23.77 23.80 26,471 -0.03(-0.13%)
Mar 19, 2021 23.76 23.86 23.76 23.83 48,700 +0.02(+0.08%)
Mar 18, 2021 23.84 23.85 23.76 23.81 77,815 -0.13(-0.54%)
Mar 17, 2021 23.83 23.98 23.82 23.94 46,610 +0.06(+0.25%)
Mar 16, 2021 23.86 23.90 23.83 23.88 42,710 -0.01(-0.04%)
Mar 15, 2021 23.87 23.91 23.78 23.89 70,050 +0.03(+0.11%)
Mar 12, 2021 23.80 23.91 23.79 23.86 23,900 -0.05(-0.19%)
Mar 11, 2021 23.85 23.92 23.76 23.91 34,636 +0.14(+0.57%)
Mar 10, 2021 23.68 23.78 23.66 23.77 18,240 +0.16(+0.70%)
Mar 09, 2021 23.64 23.67 23.51 23.61 66,232 +0.19(+0.81%)
Mar 08, 2021 23.55 23.60 23.40 23.42 58,678 -0.27(-1.14%)
Mar 05, 2021 23.74 23.80 23.63 23.69 51,100 -0.03(-0.13%)
Mar 04, 2021 23.92 23.94 23.66 23.72 54,832 -0.20(-0.84%)
Mar 03, 2021 23.91 23.93 23.82 23.92 88,949 -0.05(-0.19%)
Mar 02, 2021 23.94 23.99 23.87 23.97 164,263 +0.10(+0.40%)
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.