Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 23.38 23.37 41,325 -0.00(-0.02%)
Jan 28, 2022 23.37 23.45 23.35 23.38 36,572 -0.01(-0.04%)
Jan 27, 2022 23.45 23.45 23.35 23.39 204,510 -0.12(-0.50%)
Jan 26, 2022 23.50 23.53 23.48 23.50 64,444 -0.00(-0.00%)
Jan 25, 2022 23.49 23.53 23.46 23.50 93,594 +0.01(+0.04%)
Jan 24, 2022 23.48 23.53 23.48 23.49 101,054 +0.06(+0.24%)
Jan 21, 2022 23.41 23.47 23.41 23.44 55,596 +0.03(+0.14%)
Jan 20, 2022 23.43 23.43 23.39 23.40 62,414 -0.00(-0.02%)
Jan 19, 2022 23.36 23.42 23.35 23.41 60,994 +0.05(+0.20%)
Jan 18, 2022 23.31 23.47 23.31 23.36 180,535 +0.02(+0.08%)
Jan 14, 2022 23.34 0 +0.06(+0.24%)
Jan 13, 2022 23.30 23.30 23.25 23.29 32,527 +0.01(+0.04%)
Jan 12, 2022 23.21 23.28 23.21 23.28 32,097 +0.07(+0.28%)
Jan 11, 2022 23.20 23.26 23.15 23.21 109,295 +0.02(+0.10%)
Jan 10, 2022 23.22 23.22 23.13 23.19 53,285 +0.04(+0.16%)
Jan 07, 2022 23.17 23.17 23.13 23.15 16,591 +0.02(+0.08%)
Jan 06, 2022 23.17 23.17 23.12 23.13 11,375 -0.07(-0.29%)
Jan 05, 2022 23.23 23.23 23.18 23.20 75,913 -0.01(-0.06%)
Jan 04, 2022 23.23 23.23 23.13 23.21 41,501 -0.01(-0.04%)
Jan 03, 2022 23.24 23.27 23.18 23.22 81,120 -0.02(-0.08%)
Dec 31, 2021 23.26 23.28 23.21 23.24 32,671 +0.06(+0.24%)
Dec 30, 2021 23.22 23.22 23.16 23.18 44,233 +0.00(+0.02%)
Dec 29, 2021 23.18 23.22 23.14 23.18 142,130 +0.03(+0.15%)
Dec 28, 2021 23.19 23.19 23.13 23.14 59,145 +0.00(+0.00%)
Dec 27, 2021 23.13 23.14 23.10 23.14 21,540 +0.03(+0.12%)
Dec 23, 2021 23.09 23.15 23.09 23.12 23,584 +0.05(+0.20%)
Dec 22, 2021 23.18 23.18 23.05 23.07 26,798 -0.03(-0.12%)
Dec 21, 2021 23.06 23.13 23.06 23.10 36,404 +0.03(+0.12%)
Dec 20, 2021 23.04 23.09 23.04 23.07 22,180 -0.02(-0.08%)
Dec 17, 2021 23.04 23.09 23.04 23.09 23,070 +0.03(+0.12%)
Dec 16, 2021 23.12 23.12 23.06 23.06 179,414 -0.05(-0.23%)
Dec 15, 2021 23.12 23.12 23.09 23.11 24,156 -0.01(-0.04%)
Dec 14, 2021 23.14 23.14 23.07 23.12 70,030 +0.00(+0.01%)
Dec 13, 2021 23.08 23.13 23.08 23.12 13,452 +0.01(+0.02%)
Dec 10, 2021 23.12 23.13 23.10 23.11 19,116 -0.02(-0.08%)
Dec 09, 2021 23.09 23.14 23.09 23.13 132,172 -0.07(-0.32%)
Dec 08, 2021 23.18 23.23 23.18 23.21 31,041 +0.10(+0.43%)
Dec 07, 2021 23.10 23.13 23.08 23.11 71,903 +0.05(+0.22%)
Dec 06, 2021 23.07 23.09 23.01 23.06 41,972 +0.02(+0.10%)
Dec 03, 2021 23.12 23.12 23.01 23.04 25,936 -0.10(-0.43%)
Dec 02, 2021 23.12 23.13 23.04 23.13 32,135 +0.02(+0.08%)
Dec 01, 2021 23.09 23.13 23.07 23.12 34,167 +0.00(+0.01%)
Nov 30, 2021 23.10 23.12 23.10 23.11 18,242 +0.12(+0.51%)
Nov 29, 2021 23.08 23.08 22.99 23.00 27,187 +0.05(+0.20%)
Nov 26, 2021 22.99 23.09 22.95 22.95 26,242 +0.00(+0.00%)
Nov 24, 2021 23.03 23.03 22.94 22.95 29,176 -0.03(-0.12%)
Nov 23, 2021 22.96 23.02 22.94 22.98 22,603 -0.03(-0.12%)
Nov 22, 2021 23.05 23.05 22.96 23.01 362,291 +0.07(+0.33%)
Nov 19, 2021 22.97 22.99 22.93 22.93 28,958 -0.06(-0.24%)
Nov 18, 2021 22.97 23.01 22.99 22.99 18,202 +0.01(+0.04%)
Nov 17, 2021 23.02 23.04 22.97 22.98 105,671 +0.01(+0.04%)
Nov 16, 2021 22.94 22.98 22.93 22.97 21,947 -0.02(-0.08%)
Nov 15, 2021 23.04 23.04 22.97 22.99 33,443 -0.02(-0.08%)
Nov 12, 2021 22.99 23.03 22.96 23.01 70,281 +0.04(+0.16%)
Nov 11, 2021 22.99 22.99 22.95 22.97 24,594 +0.07(+0.33%)
Nov 10, 2021 22.96 22.89 64,198 -0.05(-0.20%)
Nov 09, 2021 22.95 22.98 22.90 22.94 42,014 -0.05(-0.20%)
Nov 08, 2021 22.94 22.99 22.94 22.99 70,977 +0.05(+0.20%)
Nov 05, 2021 22.91 22.99 22.89 22.94 37,046 +0.02(+0.08%)
Nov 04, 2021 22.98 22.98 22.88 22.92 31,268 -0.02(-0.08%)
Nov 03, 2021 22.84 22.94 22.84 22.94 34,410 +0.04(+0.16%)
Nov 02, 2021 22.82 22.93 22.82 22.90 35,127 +0.08(+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.