Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.25 22.38 22.23 22.34 8,790 +0.12(+0.54%)
Jul 29, 2021 22.15 22.22 22.02 22.22 71,602 +0.06(+0.29%)
Jul 28, 2021 22.08 22.22 22.06 22.15 76,592 +0.19(+0.88%)
Jul 27, 2021 22.12 22.12 21.94 21.96 88,545 -0.20(-0.91%)
Jul 26, 2021 22.21 22.21 22.09 22.16 44,544 -0.06(-0.29%)
Jul 23, 2021 22.27 22.29 22.21 22.23 25,188 +0.02(+0.08%)
Jul 22, 2021 22.27 22.33 22.19 22.21 16,362 -0.01(-0.04%)
Jul 21, 2021 22.17 22.22 22.16 22.22 28,740 +0.04(+0.17%)
Jul 20, 2021 22.10 22.19 22.08 22.18 78,791 +0.08(+0.37%)
Jul 19, 2021 22.14 22.14 22.03 22.10 95,581 -0.05(-0.25%)
Jul 16, 2021 22.22 22.22 22.10 22.15 21,453 -0.11(-0.49%)
Jul 15, 2021 22.25 22.31 22.23 22.26 49,342 +0.08(+0.37%)
Jul 14, 2021 22.25 22.25 22.16 22.18 8,268 +0.02(+0.08%)
Jul 13, 2021 22.12 22.17 22.12 22.16 23,142 +0.08(+0.37%)
Jul 12, 2021 22.10 22.17 21.99 22.08 162,381 +0.10(+0.46%)
Jul 09, 2021 22.00 22.08 21.93 21.98 83,959 +0.00(+0.00%)
Jul 08, 2021 22.01 22.01 21.90 21.98 89,795 -0.01(-0.04%)
Jul 07, 2021 22.04 22.09 21.91 21.99 102,763 -0.13(-0.58%)
Jul 06, 2021 22.12 22.17 22.04 22.12 80,155 +0.02(+0.08%)
Jul 02, 2021 22.15 22.15 22.06 22.10 24,136 -0.05(-0.25%)
Jul 01, 2021 22.16 22.25 22.12 22.15 70,572 +0.10(+0.43%)
Jun 30, 2021 22.17 22.18 22.05 22.06 35,845 -0.06(-0.29%)
Jun 29, 2021 22.16 22.18 22.11 22.12 17,685 -0.07(-0.33%)
Jun 28, 2021 22.12 22.21 22.08 22.19 292,986 +0.08(+0.37%)
Jun 25, 2021 22.19 22.20 22.09 22.11 38,053 +0.02(+0.08%)
Jun 24, 2021 22.06 22.16 22.06 22.09 29,004 +0.06(+0.29%)
Jun 23, 2021 22.02 22.08 22.00 22.03 35,777 +0.01(+0.04%)
Jun 22, 2021 21.97 22.10 21.97 22.02 34,933 -0.01(-0.04%)
Jun 21, 2021 21.97 22.05 21.97 22.03 35,242 -0.03(-0.15%)
Jun 18, 2021 22.01 22.09 21.99 22.06 62,105 -0.05(-0.23%)
Jun 17, 2021 22.20 22.20 22.07 22.11 50,452 -0.05(-0.21%)
Jun 16, 2021 22.25 22.36 22.11 22.16 136,141 -0.05(-0.21%)
Jun 15, 2021 22.26 22.26 22.20 22.20 18,325 -0.04(-0.16%)
Jun 14, 2021 22.26 22.26 22.23 22.24 65,576 -0.03(-0.12%)
Jun 11, 2021 22.30 22.35 22.27 22.27 39,272 -0.10(-0.44%)
Jun 10, 2021 22.34 22.38 22.30 22.37 30,908 +0.02(+0.08%)
Jun 09, 2021 22.31 22.40 22.31 22.35 51,136 +0.05(+0.25%)
Jun 08, 2021 22.37 22.37 22.30 22.30 25,518 -0.08(-0.37%)
Jun 07, 2021 22.33 22.46 22.33 22.38 87,802 +0.05(+0.21%)
Jun 04, 2021 22.40 22.42 22.30 22.33 79,374 -0.07(-0.33%)
Jun 03, 2021 22.40 22.40 22.34 22.40 53,823 -0.00(-0.02%)
Jun 02, 2021 22.36 22.43 22.36 22.41 15,319 +0.01(+0.06%)
Jun 01, 2021 22.41 22.46 22.37 22.40 102,072 -0.12(-0.52%)
May 28, 2021 22.36 22.52 22.36 22.51 42,765 +0.09(+0.41%)
May 27, 2021 22.44 22.46 22.38 22.42 31,403 +0.15(+0.66%)
May 26, 2021 22.35 22.38 22.27 22.27 53,091 -0.02(-0.08%)
May 25, 2021 22.27 22.38 22.25 22.29 49,507 +0.07(+0.33%)
May 24, 2021 22.21 22.29 22.21 22.22 212,259 -0.02(-0.08%)
May 21, 2021 22.25 22.26 22.15 22.24 92,664 -0.01(-0.04%)
May 20, 2021 22.25 22.27 22.22 22.25 45,915 +0.05(+0.25%)
May 19, 2021 22.12 22.19 22.12 22.19 15,569 -0.08(-0.37%)
May 18, 2021 22.22 22.28 22.22 22.27 10,037 +0.14(+0.62%)
May 17, 2021 22.04 22.19 22.04 22.14 159,348 +0.04(+0.17%)
May 14, 2021 22.13 22.14 22.05 22.10 14,800 +0.02(+0.09%)
May 13, 2021 22.04 22.08 22.03 22.08 24,878 +0.09(+0.41%)
May 12, 2021 22.06 22.06 21.99 21.99 15,896 -0.13(-0.58%)
May 11, 2021 22.13 22.13 22.06 22.12 20,280 -0.05(-0.25%)
May 10, 2021 22.19 22.29 22.14 22.17 44,254 +0.08(+0.37%)
May 07, 2021 22.06 22.16 22.05 22.09 66,641 +0.05(+0.25%)
May 06, 2021 21.95 22.04 21.95 22.04 26,749 +0.08(+0.37%)
May 05, 2021 21.95 22.01 21.90 21.95 28,309 -0.01(-0.04%)
May 04, 2021 21.99 21.99 21.94 21.96 24,380 -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.