Vaneck Chinaamc China Bond ETF (NY: CBON )

24.56 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.08 24.14 24.06 24.12 17,600 +0.04(+0.15%)
Apr 29, 2021 24.07 24.10 24.05 24.08 61,061 +0.04(+0.19%)
Apr 28, 2021 23.97 24.05 23.97 24.04 21,791 +0.00(+0.00%)
Apr 27, 2021 24.05 24.05 23.98 24.04 21,929 -0.01(-0.02%)
Apr 26, 2021 24.01 24.08 23.99 24.05 58,977 +0.05(+0.19%)
Apr 23, 2021 24.04 24.04 23.90 24.00 26,500 -0.03(-0.12%)
Apr 22, 2021 23.98 24.07 23.98 24.03 15,659 +0.04(+0.15%)
Apr 21, 2021 24.01 24.03 23.95 24.00 16,244 -0.00(-0.02%)
Apr 20, 2021 23.93 24.02 23.91 24.00 30,929 +0.05(+0.23%)
Apr 19, 2021 23.90 23.97 23.85 23.95 67,440 +0.11(+0.44%)
Apr 16, 2021 23.84 23.90 23.81 23.84 15,400 -0.02(-0.07%)
Apr 15, 2021 23.84 23.89 23.40 23.86 55,841 -0.02(-0.08%)
Apr 14, 2021 23.84 23.94 23.84 23.88 31,747 +0.04(+0.15%)
Apr 13, 2021 23.78 23.85 23.78 23.84 14,940 +0.06(+0.25%)
Apr 12, 2021 23.73 23.82 23.72 23.78 58,239 +0.05(+0.22%)
Apr 09, 2021 23.65 23.73 23.63 23.73 15,300 -0.05(-0.20%)
Apr 08, 2021 23.80 23.80 23.76 23.77 26,627 -0.05(-0.22%)
Apr 07, 2021 23.82 23.86 23.81 23.83 47,156 -0.06(-0.26%)
Apr 06, 2021 23.88 23.90 23.77 23.89 128,445 +0.15(+0.65%)
Apr 05, 2021 23.72 23.77 23.68 23.74 45,814 +0.10(+0.40%)
Apr 01, 2021 23.68 23.74 23.61 23.64 61,500 -0.11(-0.46%)
Mar 31, 2021 23.70 23.76 23.68 23.75 44,240 +0.20(+0.85%)
Mar 30, 2021 23.54 23.65 23.51 23.55 38,278 -0.03(-0.12%)
Mar 29, 2021 23.60 23.63 23.51 23.58 39,341 -0.13(-0.54%)
Mar 26, 2021 23.67 23.75 23.65 23.71 48,500 -0.01(-0.05%)
Mar 25, 2021 23.75 23.75 23.61 23.72 40,325 -0.09(-0.39%)
Mar 24, 2021 23.80 23.83 23.80 23.81 27,936 -0.03(-0.11%)
Mar 23, 2021 23.84 23.90 23.84 23.84 23,035 +0.04(+0.17%)
Mar 22, 2021 23.89 23.89 23.77 23.80 26,471 -0.03(-0.13%)
Mar 19, 2021 23.76 23.86 23.76 23.83 48,700 +0.02(+0.08%)
Mar 18, 2021 23.84 23.85 23.76 23.81 77,815 -0.13(-0.54%)
Mar 17, 2021 23.83 23.98 23.82 23.94 46,610 +0.06(+0.25%)
Mar 16, 2021 23.86 23.90 23.83 23.88 42,710 -0.01(-0.04%)
Mar 15, 2021 23.87 23.91 23.78 23.89 70,050 +0.03(+0.11%)
Mar 12, 2021 23.80 23.91 23.79 23.86 23,900 -0.05(-0.19%)
Mar 11, 2021 23.85 23.92 23.76 23.91 34,636 +0.14(+0.57%)
Mar 10, 2021 23.68 23.78 23.66 23.77 18,240 +0.16(+0.70%)
Mar 09, 2021 23.64 23.67 23.51 23.61 66,232 +0.19(+0.81%)
Mar 08, 2021 23.55 23.60 23.40 23.42 58,678 -0.27(-1.14%)
Mar 05, 2021 23.74 23.80 23.63 23.69 51,100 -0.03(-0.13%)
Mar 04, 2021 23.92 23.94 23.66 23.72 54,832 -0.20(-0.84%)
Mar 03, 2021 23.91 23.93 23.82 23.92 88,949 -0.05(-0.19%)
Mar 02, 2021 23.94 23.99 23.87 23.97 164,263 +0.10(+0.40%)
Mar 01, 2021 23.77 23.90 23.77 23.87 55,544 -0.01(-0.04%)
Feb 26, 2021 23.87 23.91 23.79 23.88 130,000 +0.13(+0.55%)
Feb 25, 2021 23.94 24.02 23.75 23.75 141,625 -0.25(-1.04%)
Feb 24, 2021 23.95 24.13 23.95 24.00 73,086 +0.02(+0.08%)
Feb 23, 2021 23.98 24.05 23.96 23.98 56,332 -0.05(-0.21%)
Feb 22, 2021 24.02 24.05 23.94 24.03 45,458 +0.02(+0.09%)
Feb 19, 2021 23.99 24.05 23.97 24.01 77,900 +0.04(+0.17%)
Feb 18, 2021 24.02 24.02 23.88 23.97 153,366 -0.15(-0.63%)
Feb 17, 2021 24.11 24.14 24.08 24.12 29,446 -0.04(-0.17%)
Feb 16, 2021 24.16 24.17 24.12 24.16 78,737 -0.06(-0.25%)
Feb 12, 2021 24.17 24.29 24.12 24.22 107,900 +0.06(+0.23%)
Feb 11, 2021 24.17 24.21 24.10 24.16 77,151 -0.04(-0.15%)
Feb 10, 2021 24.20 24.27 24.15 24.20 86,093 +0.04(+0.17%)
Feb 09, 2021 24.10 24.18 24.10 24.16 48,705 +0.04(+0.18%)
Feb 08, 2021 24.07 24.16 24.07 24.12 123,303 +0.09(+0.36%)
Feb 05, 2021 23.91 24.03 23.91 24.03 89,600 -0.03(-0.13%)
Feb 04, 2021 24.03 24.06 23.99 24.06 115,474 -0.01(-0.04%)
Feb 03, 2021 24.04 24.10 24.04 24.07 60,075 +0.02(+0.10%)
Feb 02, 2021 24.06 24.07 24.04 24.05 48,634 -0.07(-0.27%)
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.