Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.45 22.57 22.43 22.53 8,713 +0.12(+0.54%)
Jul 29, 2021 22.35 22.41 22.22 22.41 70,971 +0.06(+0.29%)
Jul 28, 2021 22.28 22.41 22.26 22.35 75,917 +0.19(+0.88%)
Jul 27, 2021 22.31 22.31 22.14 22.15 87,765 -0.20(-0.91%)
Jul 26, 2021 22.40 22.40 22.28 22.36 44,152 -0.06(-0.29%)
Jul 23, 2021 22.47 22.49 22.40 22.42 24,967 +0.02(+0.08%)
Jul 22, 2021 22.47 22.52 22.39 22.40 16,218 -0.01(-0.04%)
Jul 21, 2021 22.37 22.42 22.36 22.41 28,487 +0.04(+0.17%)
Jul 20, 2021 22.29 22.39 22.28 22.38 78,097 +0.08(+0.37%)
Jul 19, 2021 22.34 22.34 22.23 22.29 94,739 -0.06(-0.25%)
Jul 16, 2021 22.41 22.41 22.29 22.35 21,264 -0.11(-0.49%)
Jul 15, 2021 22.45 22.51 22.42 22.46 48,908 +0.08(+0.37%)
Jul 14, 2021 22.45 22.45 22.36 22.38 8,195 +0.02(+0.08%)
Jul 13, 2021 22.31 22.37 22.31 22.36 22,938 +0.08(+0.37%)
Jul 12, 2021 22.29 22.37 22.18 22.28 160,951 +0.10(+0.46%)
Jul 09, 2021 22.19 22.28 22.13 22.17 83,220 +0.00(+0.00%)
Jul 08, 2021 22.21 22.21 22.09 22.17 89,004 -0.01(-0.04%)
Jul 07, 2021 22.24 22.29 22.11 22.18 101,857 -0.13(-0.58%)
Jul 06, 2021 22.32 22.37 22.24 22.31 79,449 +0.02(+0.08%)
Jul 02, 2021 22.35 22.35 22.26 22.29 23,923 -0.06(-0.25%)
Jul 01, 2021 22.36 22.45 22.31 22.35 69,951 +0.10(+0.43%)
Jun 30, 2021 22.36 22.38 22.24 22.25 35,529 -0.06(-0.29%)
Jun 29, 2021 22.35 22.37 22.31 22.32 17,529 -0.07(-0.33%)
Jun 28, 2021 22.32 22.41 22.27 22.39 290,410 +0.08(+0.37%)
Jun 25, 2021 22.39 22.40 22.29 22.31 37,718 +0.02(+0.08%)
Jun 24, 2021 22.25 22.35 22.25 22.29 28,749 +0.06(+0.29%)
Jun 23, 2021 22.22 22.28 22.20 22.23 35,462 +0.01(+0.04%)
Jun 22, 2021 22.17 22.30 22.17 22.22 34,625 -0.01(-0.04%)
Jun 21, 2021 22.17 22.24 22.17 22.23 34,932 -0.03(-0.15%)
Jun 18, 2021 22.21 22.29 22.19 22.26 61,559 -0.05(-0.23%)
Jun 17, 2021 22.40 22.40 22.26 22.31 50,009 -0.05(-0.21%)
Jun 16, 2021 22.45 22.56 22.31 22.35 134,943 -0.05(-0.21%)
Jun 15, 2021 22.46 22.46 22.40 22.40 18,164 -0.04(-0.16%)
Jun 14, 2021 22.46 22.46 22.43 22.44 64,999 -0.03(-0.12%)
Jun 11, 2021 22.50 22.55 22.47 22.47 38,926 -0.10(-0.44%)
Jun 10, 2021 22.54 22.58 22.50 22.57 30,636 +0.02(+0.08%)
Jun 09, 2021 22.51 22.60 22.51 22.55 50,686 +0.06(+0.25%)
Jun 08, 2021 22.57 22.57 22.49 22.49 25,294 -0.08(-0.37%)
Jun 07, 2021 22.53 22.66 22.53 22.58 87,030 +0.05(+0.21%)
Jun 04, 2021 22.60 22.62 22.49 22.53 78,676 -0.07(-0.33%)
Jun 03, 2021 22.60 22.60 22.54 22.60 53,349 -0.00(-0.02%)
Jun 02, 2021 22.56 22.63 22.56 22.61 15,185 +0.01(+0.06%)
Jun 01, 2021 22.61 22.66 22.57 22.59 101,174 -0.12(-0.52%)
May 28, 2021 22.56 22.72 22.56 22.71 42,389 +0.09(+0.41%)
May 27, 2021 22.64 22.66 22.57 22.62 31,126 +0.15(+0.66%)
May 26, 2021 22.55 22.58 22.46 22.47 52,624 -0.02(-0.08%)
May 25, 2021 22.47 22.58 22.45 22.49 49,072 +0.07(+0.33%)
May 24, 2021 22.41 22.49 22.41 22.42 210,392 -0.02(-0.08%)
May 21, 2021 22.44 22.45 22.34 22.44 91,849 -0.01(-0.04%)
May 20, 2021 22.44 22.47 22.41 22.44 45,511 +0.06(+0.25%)
May 19, 2021 22.32 22.39 22.32 22.39 15,432 -0.08(-0.37%)
May 18, 2021 22.42 22.48 22.41 22.47 9,949 +0.14(+0.62%)
May 17, 2021 22.23 22.39 22.23 22.33 157,947 +0.04(+0.17%)
May 14, 2021 22.32 22.33 22.24 22.30 14,670 +0.02(+0.09%)
May 13, 2021 22.23 22.28 22.22 22.28 24,659 +0.09(+0.41%)
May 12, 2021 22.25 22.26 22.19 22.19 15,757 -0.13(-0.58%)
May 11, 2021 22.32 22.32 22.26 22.32 20,102 -0.06(-0.25%)
May 10, 2021 22.39 22.49 22.33 22.37 43,865 +0.08(+0.37%)
May 07, 2021 22.25 22.36 22.24 22.29 66,055 +0.06(+0.25%)
May 06, 2021 22.14 22.23 22.14 22.23 26,513 +0.08(+0.37%)
May 05, 2021 22.15 22.20 22.09 22.15 28,060 -0.01(-0.04%)
May 04, 2021 22.19 22.19 22.13 22.16 24,166 -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.