Vaneck Chinaamc China Bond ETF (NY: CBON )

24.56 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.25 24.38 24.23 24.34 8,067 +0.13(+0.54%)
Jul 29, 2021 24.14 24.21 24.00 24.21 65,707 +0.07(+0.29%)
Jul 28, 2021 24.06 24.21 24.04 24.14 70,286 +0.21(+0.88%)
Jul 27, 2021 24.10 24.10 23.91 23.93 81,255 -0.22(-0.91%)
Jul 26, 2021 24.20 24.20 24.07 24.15 40,877 -0.07(-0.29%)
Jul 23, 2021 24.27 24.29 24.20 24.22 23,115 +0.02(+0.08%)
Jul 22, 2021 24.27 24.33 24.18 24.20 15,015 -0.01(-0.04%)
Jul 21, 2021 24.16 24.21 24.15 24.21 26,374 +0.04(+0.17%)
Jul 20, 2021 24.08 24.18 24.06 24.17 72,304 +0.09(+0.37%)
Jul 19, 2021 24.13 24.13 24.01 24.08 87,712 -0.06(-0.25%)
Jul 16, 2021 24.21 24.21 24.08 24.14 19,687 -0.12(-0.49%)
Jul 15, 2021 24.25 24.31 24.22 24.26 45,280 +0.09(+0.37%)
Jul 14, 2021 24.25 24.25 24.15 24.17 7,588 +0.02(+0.08%)
Jul 13, 2021 24.10 24.16 24.10 24.15 21,237 +0.09(+0.37%)
Jul 12, 2021 24.08 24.16 23.96 24.06 149,012 +0.11(+0.46%)
Jul 09, 2021 23.97 24.06 23.90 23.95 77,047 +0.00(+0.00%)
Jul 08, 2021 23.99 23.99 23.86 23.95 82,402 -0.01(-0.04%)
Jul 07, 2021 24.02 24.08 23.88 23.96 94,302 -0.14(-0.58%)
Jul 06, 2021 24.11 24.16 24.02 24.10 73,556 +0.02(+0.08%)
Jul 02, 2021 24.14 24.14 24.04 24.08 22,149 -0.06(-0.25%)
Jul 01, 2021 24.15 24.25 24.10 24.14 64,762 +0.05(+0.21%)
Jun 30, 2021 24.21 24.23 24.08 24.09 32,820 -0.07(-0.29%)
Jun 29, 2021 24.20 24.22 24.15 24.16 16,193 -0.08(-0.33%)
Jun 28, 2021 24.16 24.26 24.11 24.24 268,261 +0.09(+0.37%)
Jun 25, 2021 24.24 24.25 24.13 24.15 34,842 +0.02(+0.08%)
Jun 24, 2021 24.09 24.20 24.09 24.13 26,557 +0.07(+0.29%)
Jun 23, 2021 24.05 24.12 24.03 24.06 32,758 +0.01(+0.04%)
Jun 22, 2021 24.00 24.14 24.00 24.05 31,985 -0.01(-0.04%)
Jun 21, 2021 24.00 24.08 24.00 24.06 32,268 -0.04(-0.15%)
Jun 18, 2021 24.04 24.13 24.02 24.09 56,864 -0.06(-0.23%)
Jun 17, 2021 24.25 24.25 24.10 24.15 46,195 -0.05(-0.21%)
Jun 16, 2021 24.30 24.42 24.15 24.20 124,652 -0.05(-0.21%)
Jun 15, 2021 24.31 24.31 24.25 24.25 16,779 -0.04(-0.16%)
Jun 14, 2021 24.31 24.31 24.28 24.29 60,042 -0.03(-0.12%)
Jun 11, 2021 24.36 24.41 24.32 24.32 35,958 -0.11(-0.44%)
Jun 10, 2021 24.40 24.44 24.36 24.43 28,300 +0.02(+0.08%)
Jun 09, 2021 24.37 24.47 24.37 24.41 46,821 +0.06(+0.25%)
Jun 08, 2021 24.43 24.43 24.35 24.35 23,365 -0.09(-0.37%)
Jun 07, 2021 24.39 24.53 24.39 24.44 80,393 +0.05(+0.21%)
Jun 04, 2021 24.47 24.49 24.35 24.39 72,676 -0.08(-0.33%)
Jun 03, 2021 24.47 24.47 24.40 24.47 49,281 -0.01(-0.02%)
Jun 02, 2021 24.42 24.50 24.42 24.48 14,027 +0.02(+0.06%)
Jun 01, 2021 24.48 24.53 24.43 24.46 93,458 -0.18(-0.73%)
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%)
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.