Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.32 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 23.39 23.39 23.25 23.32 16,586 +0.18(+0.76%)
May 19, 2022 23.11 23.22 23.10 23.15 29,020 +0.10(+0.45%)
May 18, 2022 23.05 23.09 23.02 23.05 194,185 -0.05(-0.23%)
May 17, 2022 23.06 23.15 23.06 23.10 15,256 +0.16(+0.70%)
May 16, 2022 22.91 22.95 22.91 22.94 30,339 +0.02(+0.09%)
May 13, 2022 22.84 22.93 22.84 22.92 24,268 +0.11(+0.46%)
May 12, 2022 22.90 22.94 22.81 22.82 79,232 -0.26(-1.15%)
May 11, 2022 23.12 23.14 23.06 23.08 35,850 +0.02(+0.09%)
May 10, 2022 23.13 23.13 22.98 23.06 64,425 -0.04(-0.17%)
May 09, 2022 23.06 23.13 23.01 23.10 115,960 -0.13(-0.56%)
May 06, 2022 23.26 23.32 23.21 23.23 66,185 -0.07(-0.30%)
May 05, 2022 23.46 23.46 23.28 23.30 120,421 -0.23(-0.98%)
May 04, 2022 23.45 23.58 23.40 23.53 99,532 +0.09(+0.40%)
May 03, 2022 23.45 23.46 23.40 23.44 99,943 +0.07(+0.29%)
May 02, 2022 23.31 23.48 23.29 23.37 69,663 -0.07(-0.31%)
Apr 29, 2022 23.38 23.55 23.38 23.44 79,858 +0.08(+0.36%)
Apr 28, 2022 23.38 23.40 23.32 23.36 112,356 -0.25(-1.06%)
Apr 27, 2022 23.61 23.67 23.59 23.61 305,758 -0.01(-0.04%)
Apr 26, 2022 23.62 23.66 23.61 23.62 172,298 -0.06(-0.25%)
Apr 25, 2022 23.71 23.71 23.57 23.68 546,752 -0.29(-1.21%)
Apr 22, 2022 24.00 24.06 23.95 23.97 131,286 -0.12(-0.52%)
Apr 21, 2022 24.19 24.19 24.05 24.09 263,604 -0.19(-0.78%)
Apr 20, 2022 24.34 24.34 24.24 24.29 157,876 -0.10(-0.43%)
Apr 19, 2022 24.44 24.44 24.36 24.39 28,699 -0.07(-0.29%)
Apr 18, 2022 24.55 24.61 24.40 24.46 98,778 -0.10(-0.41%)
Apr 14, 2022 24.51 24.66 24.45 24.56 80,358 +0.06(+0.24%)
Apr 13, 2022 24.50 24.55 24.46 24.50 36,288 +0.03(+0.12%)
Apr 12, 2022 24.50 24.57 24.47 24.47 204,867 +0.00(+0.00%)
Apr 11, 2022 24.47 24.51 24.44 24.47 103,397 -0.10(-0.41%)
Apr 08, 2022 24.55 24.59 24.53 24.57 21,901 -0.02(-0.08%)
Apr 07, 2022 24.56 24.60 24.48 24.59 46,553 +0.07(+0.29%)
Apr 06, 2022 24.55 24.58 24.51 24.52 16,849 +0.06(+0.25%)
Apr 05, 2022 24.52 24.54 24.46 24.46 28,156 -0.01(-0.04%)
Apr 04, 2022 24.48 24.55 24.47 24.47 45,206 -0.09(-0.37%)
Apr 01, 2022 24.55 24.56 24.52 24.56 64,636 -0.08(-0.30%)
Mar 31, 2022 24.67 24.67 24.63 24.64 12,980 +0.04(+0.16%)
Mar 30, 2022 24.57 24.60 24.56 24.59 42,912 +0.07(+0.31%)
Mar 29, 2022 24.50 24.55 24.49 24.52 66,335 +0.03(+0.12%)
Mar 28, 2022 24.47 24.50 24.46 24.49 45,500 +0.03(+0.12%)
Mar 25, 2022 24.48 24.50 24.45 24.46 16,745 +0.02(+0.08%)
Mar 24, 2022 24.45 24.46 24.42 24.44 30,693 +0.01(+0.04%)
Mar 23, 2022 24.45 24.47 24.41 24.43 41,346 -0.05(-0.20%)
Mar 22, 2022 24.45 24.51 24.43 24.48 44,130 -0.04(-0.16%)
Mar 21, 2022 24.48 24.55 24.42 24.52 88,689 +0.13(+0.53%)
Mar 18, 2022 24.43 24.47 24.36 24.39 333,502 -0.11(-0.45%)
Mar 17, 2022 24.56 24.59 24.44 24.50 133,580 -0.07(-0.28%)
Mar 16, 2022 24.38 24.59 24.38 24.57 53,659 +0.22(+0.90%)
Mar 15, 2022 24.19 24.38 24.19 24.35 154,681 +0.01(+0.02%)
Mar 14, 2022 24.51 24.51 24.30 24.34 217,196 -0.26(-1.04%)
Mar 11, 2022 24.68 24.69 24.54 24.60 121,479 -0.08(-0.32%)
Mar 10, 2022 24.73 24.74 24.66 24.68 74,400 -0.04(-0.16%)
Mar 09, 2022 24.69 24.74 24.68 24.72 168,449 -0.00(-0.00%)
Mar 08, 2022 24.68 24.76 24.67 24.72 121,750 -0.04(-0.16%)
Mar 07, 2022 24.89 24.89 24.68 24.76 192,612 -0.09(-0.36%)
Mar 04, 2022 24.81 24.91 24.81 24.85 215,577 -0.02(-0.08%)
Mar 03, 2022 24.87 24.91 24.76 24.87 142,296 +0.05(+0.19%)
Mar 02, 2022 24.85 24.89 24.80 24.82 45,679 -0.07(-0.30%)
Mar 01, 2022 24.82 24.95 24.82 24.90 220,268 -0.04(-0.16%)
Feb 28, 2022 24.97 24.99 24.83 24.94 64,325 +0.00(+0.02%)
Feb 25, 2022 24.96 24.97 24.92 24.94 78,725 +0.01(+0.04%)
Feb 24, 2022 24.95 25.01 24.90 24.93 131,599 -0.09(-0.34%)
Feb 23, 2022 25.05 25.05 24.96 25.01 263,286 -0.08(-0.32%)
Feb 22, 2022 24.98 25.09 24.89 25.09 404,330 +0.08(+0.32%)
Feb 18, 2022 25.01 0 +0.04(+0.16%)
Feb 17, 2022 24.94 25.00 24.92 24.97 43,910 +0.01(+0.04%)
Feb 16, 2022 24.93 24.99 24.89 24.96 101,737 +0.10(+0.38%)
Feb 15, 2022 24.81 24.94 24.81 24.86 347,430 +0.04(+0.18%)
Feb 14, 2022 24.73 24.85 24.73 24.82 261,926 +0.03(+0.12%)
Feb 11, 2022 24.80 24.83 24.75 24.79 96,305 +0.01(+0.04%)
Feb 10, 2022 24.76 24.83 24.75 24.78 62,082 +0.01(+0.04%)
Feb 09, 2022 24.82 24.82 24.75 24.77 31,707 -0.03(-0.12%)
Feb 08, 2022 24.77 24.81 24.76 24.80 49,785 +0.02(+0.08%)
Feb 07, 2022 24.82 24.82 24.76 24.78 722,991 -0.05(-0.20%)
Feb 04, 2022 24.83 24.90 24.80 24.83 27,420 -0.02(-0.08%)
Feb 03, 2022 24.80 24.85 24.85 22,409 +0.02(+0.06%)
Feb 02, 2022 24.80 24.86 24.77 24.84 47,568 +0.07(+0.26%)
Feb 01, 2022 24.74 24.79 24.74 24.77 38,225 -0.05(-0.20%)
Jan 31, 2022 24.83 24.82 38,913 -0.00(-0.02%)
Jan 28, 2022 24.82 24.90 24.80 24.82 34,438 -0.01(-0.04%)
Jan 27, 2022 24.90 24.90 24.80 24.84 192,572 -0.12(-0.50%)
Jan 26, 2022 24.96 24.99 24.94 24.96 60,683 -0.00(-0.00%)
Jan 25, 2022 24.95 24.99 24.91 24.96 88,131 +0.01(+0.04%)
Jan 24, 2022 24.94 24.99 24.94 24.95 95,155 +0.06(+0.24%)
Jan 21, 2022 24.86 24.93 24.86 24.89 52,351 +0.04(+0.14%)
Jan 20, 2022 24.88 24.88 24.84 24.86 58,771 -0.00(-0.02%)
Jan 19, 2022 24.81 24.87 24.80 24.86 57,434 +0.05(+0.20%)
Jan 18, 2022 24.75 24.92 24.75 24.81 169,997 +0.02(+0.08%)
Jan 14, 2022 24.79 0 +0.06(+0.24%)
Jan 13, 2022 24.74 24.74 24.69 24.73 30,629 +0.01(+0.04%)
Jan 12, 2022 24.65 24.73 24.65 24.72 30,224 +0.07(+0.28%)
Jan 11, 2022 24.64 24.70 24.59 24.65 102,915 +0.02(+0.10%)
Jan 10, 2022 24.66 24.66 24.56 24.62 50,175 +0.04(+0.16%)
Jan 07, 2022 24.61 24.61 24.56 24.59 15,623 +0.02(+0.08%)
Jan 06, 2022 24.61 24.61 24.55 24.56 10,711 -0.07(-0.29%)
Jan 05, 2022 24.67 24.67 24.62 24.64 71,482 -0.01(-0.06%)
Jan 04, 2022 24.67 24.67 24.56 24.65 39,079 -0.01(-0.04%)
Jan 03, 2022 24.68 24.72 24.62 24.66 76,385 -0.02(-0.08%)
Dec 31, 2021 24.70 24.72 24.65 24.68 30,764 +0.06(+0.24%)
Dec 30, 2021 24.66 24.66 24.60 24.62 41,651 +0.01(+0.02%)
Dec 29, 2021 24.62 24.66 24.57 24.61 133,834 -0.10(-0.38%)
Dec 28, 2021 24.76 24.76 24.70 24.71 55,395 +0.00(+0.00%)
Dec 27, 2021 24.70 24.71 24.66 24.71 20,175 +0.03(+0.12%)
Dec 23, 2021 24.65 24.72 24.65 24.68 22,089 +0.05(+0.20%)
Dec 22, 2021 24.75 24.75 24.61 24.63 25,099 -0.03(-0.12%)
Dec 21, 2021 24.62 24.70 24.62 24.66 34,096 +0.03(+0.12%)
Dec 20, 2021 24.60 24.65 24.60 24.63 20,774 -0.02(-0.08%)
Dec 17, 2021 24.60 24.65 24.60 24.65 21,608 +0.03(+0.12%)
Dec 16, 2021 24.68 24.69 24.62 24.62 168,039 -0.06(-0.23%)
Dec 15, 2021 24.68 24.69 24.65 24.68 22,625 -0.01(-0.04%)
Dec 14, 2021 24.71 24.71 24.63 24.69 65,590 +0.00(+0.01%)
Dec 13, 2021 24.64 24.70 24.64 24.68 12,600 +0.01(+0.02%)
Dec 10, 2021 24.68 24.70 24.66 24.68 17,904 -0.02(-0.08%)
Dec 09, 2021 24.65 24.71 24.65 24.70 123,792 -0.08(-0.32%)
Dec 08, 2021 24.75 24.80 24.75 24.78 29,073 +0.11(+0.43%)
Dec 07, 2021 24.66 24.70 24.64 24.68 67,344 +0.05(+0.22%)
Dec 06, 2021 24.63 24.65 24.57 24.62 39,311 +0.03(+0.10%)
Dec 03, 2021 24.68 24.68 24.57 24.59 24,292 -0.11(-0.43%)
Dec 02, 2021 24.68 24.70 24.61 24.70 30,098 +0.02(+0.08%)
Dec 01, 2021 24.65 24.70 24.63 24.68 32,001 -0.05(-0.22%)
Nov 30, 2021 24.72 24.74 24.72 24.73 17,046 +0.12(+0.51%)
Nov 29, 2021 24.70 24.70 24.60 24.61 25,404 +0.05(+0.20%)
Nov 26, 2021 24.60 24.71 24.56 24.56 24,521 +0.00(+0.00%)
Nov 24, 2021 24.65 24.65 24.55 24.56 27,263 -0.03(-0.12%)
Nov 23, 2021 24.57 24.64 24.55 24.59 21,121 -0.03(-0.12%)
Nov 22, 2021 24.67 24.67 24.57 24.62 338,530 +0.08(+0.33%)
Nov 19, 2021 24.58 24.60 24.54 24.54 27,059 -0.06(-0.24%)
Nov 18, 2021 24.58 24.63 24.60 24.60 17,009 +0.01(+0.04%)
Nov 17, 2021 24.64 24.66 24.58 24.59 98,741 +0.01(+0.04%)
Nov 16, 2021 24.55 24.59 24.54 24.58 20,508 -0.02(-0.08%)
Nov 15, 2021 24.66 24.66 24.58 24.60 31,250 -0.02(-0.08%)
Nov 12, 2021 24.60 24.65 24.57 24.62 65,672 +0.04(+0.16%)
Nov 11, 2021 24.60 24.60 24.56 24.58 22,981 +0.08(+0.33%)
Nov 10, 2021 24.57 24.50 59,988 -0.05(-0.20%)
Nov 09, 2021 24.56 24.59 24.51 24.55 39,259 -0.05(-0.20%)
Nov 08, 2021 24.55 24.60 24.55 24.60 66,322 +0.05(+0.20%)
Nov 05, 2021 24.52 24.60 24.50 24.55 34,617 +0.02(+0.08%)
Nov 04, 2021 24.59 24.59 24.49 24.53 29,218 -0.02(-0.08%)
Nov 03, 2021 24.44 24.55 24.44 24.55 32,154 +0.04(+0.16%)
Nov 02, 2021 24.42 24.54 24.42 24.51 32,824 +0.09(+0.37%)
Nov 01, 2021 24.43 24.45 24.36 24.42 132,733 -0.03(-0.12%)
Oct 29, 2021 24.53 24.53 24.45 24.45 16,307 -0.05(-0.20%)
Oct 28, 2021 24.56 24.56 24.50 24.50 16,677 -0.01(-0.04%)
Oct 27, 2021 24.58 24.58 24.51 24.51 13,637 -0.06(-0.24%)
Oct 26, 2021 24.55 24.54 24.57 12,721 +0.00(+0.00%)
Oct 25, 2021 24.47 24.58 24.41 24.57 93,905 +0.01(+0.04%)
Oct 22, 2021 24.49 24.56 24.49 24.56 33,851 +0.07(+0.31%)
Oct 21, 2021 24.52 24.52 24.46 24.48 12,332 -0.04(-0.14%)
Oct 20, 2021 24.58 24.58 24.38 24.52 163,895 +0.00(+0.00%)
Oct 19, 2021 24.58 24.58 24.46 24.52 21,555 +0.12(+0.49%)
Oct 18, 2021 24.32 24.46 24.32 24.40 58,145 +0.06(+0.23%)
Oct 15, 2021 24.31 24.37 24.31 24.34 20,465 +0.01(+0.05%)
Oct 14, 2021 24.34 24.37 24.32 24.33 23,763 -0.01(-0.04%)
Oct 13, 2021 24.29 24.38 24.29 24.34 33,156 +0.09(+0.37%)
Oct 12, 2021 24.27 24.35 24.25 24.25 32,447 -0.09(-0.37%)
Oct 11, 2021 24.35 24.37 24.28 24.34 47,839 -0.01(-0.04%)
Oct 08, 2021 24.31 24.37 24.31 24.35 21,214 +0.04(+0.16%)
Oct 07, 2021 24.35 24.39 24.30 24.31 53,192 +0.01(+0.05%)
Oct 06, 2021 24.25 24.30 24.25 24.30 17,323 -0.03(-0.13%)
Oct 05, 2021 24.32 24.36 24.32 24.33 24,029 -0.02(-0.08%)
Oct 04, 2021 24.41 24.41 24.32 24.35 53,861 -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.