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 (%)
Sep 30, 2022 21.12 21.15 20.94 21.05 44,932 +0.10(+0.46%)
Sep 29, 2022 21.01 21.03 20.85 20.96 47,679 -0.04(-0.18%)
Sep 28, 2022 20.92 21.01 20.77 21.00 14,593 -0.03(-0.14%)
Sep 27, 2022 21.01 21.03 21.00 21.02 6,795 +0.01(+0.02%)
Sep 26, 2022 21.08 21.15 20.94 21.02 24,063 -0.18(-0.84%)
Sep 23, 2022 21.22 21.23 21.06 21.20 30,349 -0.10(-0.48%)
Sep 22, 2022 21.32 21.32 21.23 21.30 16,124 -0.07(-0.34%)
Sep 21, 2022 21.36 21.45 21.35 21.37 62,198 -0.03(-0.16%)
Sep 20, 2022 21.41 21.45 21.40 21.40 17,098 -0.05(-0.22%)
Sep 19, 2022 21.46 21.47 21.39 21.45 28,401 -0.00(-0.02%)
Sep 16, 2022 21.44 21.46 21.42 21.46 11,234 -0.03(-0.13%)
Sep 15, 2022 21.53 21.54 21.48 21.48 32,375 -0.04(-0.20%)
Sep 14, 2022 21.59 21.59 21.48 21.53 16,118 -0.13(-0.62%)
Sep 13, 2022 21.67 21.69 21.66 21.66 10,614 -0.08(-0.38%)
Sep 12, 2022 21.67 21.76 21.65 21.74 56,013 +0.11(+0.51%)
Sep 09, 2022 21.66 21.69 21.63 21.63 5,776 +0.08(+0.37%)
Sep 08, 2022 21.59 21.61 21.42 21.55 23,831 -0.04(-0.19%)
Sep 07, 2022 21.59 21.63 21.41 21.59 232,172 -0.05(-0.25%)
Sep 06, 2022 21.64 21.68 21.64 21.65 11,524 -0.12(-0.57%)
Sep 02, 2022 21.78 21.83 21.77 21.77 1,950 +0.00(+0.00%)
Sep 01, 2022 21.78 21.78 21.74 21.77 15,255 -0.00(-0.00%)
Aug 31, 2022 21.75 21.80 21.75 21.77 37,375 +0.02(+0.11%)
Aug 30, 2022 21.78 21.78 21.73 21.75 10,698 -0.04(-0.20%)
Aug 29, 2022 21.76 21.83 21.76 21.79 36,305 -0.04(-0.18%)
Aug 26, 2022 21.96 21.96 21.76 21.83 18,216 -0.13(-0.59%)
Aug 25, 2022 21.90 21.96 21.90 21.96 6,786 +0.07(+0.33%)
Aug 24, 2022 21.90 21.92 21.88 21.89 5,508 -0.03(-0.13%)
Aug 23, 2022 21.94 21.99 21.90 21.92 10,700 +0.03(+0.15%)
Aug 22, 2022 21.93 21.93 21.85 21.88 40,998 -0.14(-0.65%)
Aug 19, 2022 22.04 22.07 21.98 22.03 5,332 -0.04(-0.18%)
Aug 18, 2022 22.11 22.12 22.02 22.07 10,299 -0.04(-0.17%)
Aug 17, 2022 22.12 22.13 22.02 22.10 19,937 +0.06(+0.26%)
Aug 16, 2022 22.01 22.08 21.97 22.05 72,541 -0.07(-0.32%)
Aug 15, 2022 22.22 22.22 22.06 22.12 10,725 -0.07(-0.30%)
Aug 12, 2022 22.24 22.31 22.17 22.19 22,917 -0.06(-0.26%)
Aug 11, 2022 22.27 22.29 22.22 22.24 7,348 -0.00(-0.00%)
Aug 10, 2022 22.31 22.31 22.24 22.24 3,265 +0.07(+0.30%)
Aug 09, 2022 22.16 22.23 22.13 22.18 13,575 +0.05(+0.22%)
Aug 08, 2022 22.05 22.18 22.01 22.13 115,464 +0.02(+0.09%)
Aug 05, 2022 22.17 22.17 22.05 22.11 10,828 -0.02(-0.09%)
Aug 04, 2022 22.08 22.17 22.02 22.13 46,188 +0.09(+0.39%)
Aug 03, 2022 22.18 22.25 22.01 22.04 63,313 -0.10(-0.46%)
Aug 02, 2022 22.27 22.27 22.12 22.14 15,322 -0.03(-0.13%)
Aug 01, 2022 22.26 22.30 22.14 22.17 125,973 -0.09(-0.40%)
Jul 29, 2022 22.27 22.27 22.21 22.26 5,907 -0.01(-0.04%)
Jul 28, 2022 22.21 22.27 22.21 22.27 1,940 +0.05(+0.22%)
Jul 27, 2022 22.17 22.22 22.16 22.22 5,665 +0.05(+0.22%)
Jul 26, 2022 22.18 22.22 22.17 22.17 3,228 -0.03(-0.15%)
Jul 25, 2022 22.16 22.26 22.16 22.21 39,558 +0.08(+0.38%)
Jul 22, 2022 22.15 22.16 22.05 22.12 25,983 -0.01(-0.07%)
Jul 21, 2022 22.16 22.17 22.11 22.14 92,638 -0.01(-0.05%)
Jul 20, 2022 22.28 22.28 22.14 22.15 5,419 -0.04(-0.17%)
Jul 19, 2022 22.21 22.21 22.15 22.19 9,200 +0.04(+0.17%)
Jul 18, 2022 22.15 22.15 22.15 22.15 4,114 +0.05(+0.24%)
Jul 15, 2022 22.10 22.11 22.04 22.10 8,399 -0.06(-0.26%)
Jul 14, 2022 22.11 22.15 22.07 22.15 7,670 -0.05(-0.21%)
Jul 13, 2022 22.17 22.22 22.14 22.20 17,767 +0.02(+0.09%)
Jul 12, 2022 22.21 22.22 22.14 22.18 43,785 -0.06(-0.27%)
Jul 11, 2022 22.26 22.26 22.21 22.24 9,886 -0.01(-0.04%)
Jul 08, 2022 22.31 22.42 22.23 22.25 27,420 +0.04(+0.17%)
Jul 07, 2022 22.29 22.34 22.21 22.21 19,464 +0.00(+0.00%)
Jul 06, 2022 22.24 22.26 22.21 22.21 16,459 -0.02(-0.09%)
Jul 05, 2022 22.21 22.28 22.19 22.23 20,676 -0.01(-0.04%)
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.