Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.43 +0.09 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.