Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.32 -0.02 (-0.09%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 23.33 23.38 23.30 23.34 9,606 -0.09(-0.36%)
Jun 27, 2022 23.37 23.49 23.34 23.43 6,759 +0.09(+0.37%)
Jun 24, 2022 23.40 23.46 23.34 23.34 15,775 -0.04(-0.17%)
Jun 23, 2022 23.43 23.44 23.32 23.38 23,040 +0.03(+0.13%)
Jun 22, 2022 23.38 23.43 23.34 23.35 29,484 -0.02(-0.09%)
Jun 21, 2022 23.30 23.37 23.28 23.37 28,280 +0.02(+0.09%)
Jun 17, 2022 23.48 23.49 23.31 23.35 16,434 -0.07(-0.30%)
Jun 16, 2022 23.30 23.43 23.20 23.42 46,064 +0.05(+0.21%)
Jun 15, 2022 23.25 23.41 23.13 23.37 44,425 +0.26(+1.13%)
Jun 14, 2022 23.17 23.17 23.06 23.11 52,278 +0.02(+0.09%)
Jun 13, 2022 23.16 23.19 23.02 23.09 207,683 -0.24(-1.03%)
Jun 10, 2022 23.30 23.40 23.30 23.33 25,522 -0.10(-0.43%)
Jun 09, 2022 23.39 23.43 23.35 23.43 10,912 +0.00(+0.00%)
Jun 08, 2022 23.46 23.46 23.39 23.43 8,350 -0.10(-0.43%)
Jun 07, 2022 23.53 23.56 23.49 23.53 17,668 -0.07(-0.29%)
Jun 06, 2022 23.53 23.65 23.50 23.60 11,608 +0.12(+0.51%)
Jun 03, 2022 23.54 23.55 23.48 23.48 15,200 -0.04(-0.19%)
Jun 02, 2022 23.45 23.58 23.44 23.52 17,587 +0.10(+0.41%)
Jun 01, 2022 23.43 23.50 23.40 23.43 18,237 -0.00(-0.00%)
May 31, 2022 23.46 23.50 23.39 23.43 42,488 +0.00(+0.00%)
May 27, 2022 23.47 23.48 23.28 23.43 60,516 +0.09(+0.38%)
May 26, 2022 23.46 23.46 23.26 23.34 19,198 -0.26(-1.09%)
May 25, 2022 23.51 23.67 23.50 23.60 40,743 -0.07(-0.32%)
May 24, 2022 23.62 23.84 23.62 23.68 53,774 +0.06(+0.25%)
May 23, 2022 23.42 23.65 23.42 23.61 79,441 +0.29(+1.24%)
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%)
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.