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 (%)
Apr 29, 2022 22.24 22.40 22.24 22.30 83,953 +0.08(+0.36%)
Apr 28, 2022 22.24 22.26 22.18 22.22 118,118 -0.24(-1.06%)
Apr 27, 2022 22.46 22.52 22.44 22.46 321,439 -0.01(-0.04%)
Apr 26, 2022 22.47 22.51 22.46 22.47 181,134 -0.06(-0.25%)
Apr 25, 2022 22.55 22.56 22.42 22.52 574,793 -0.22(-0.95%)
Apr 22, 2022 22.77 22.83 22.72 22.74 138,386 -0.12(-0.52%)
Apr 21, 2022 22.95 22.95 22.82 22.86 277,860 -0.18(-0.78%)
Apr 20, 2022 23.09 23.09 23.00 23.04 166,414 -0.10(-0.43%)
Apr 19, 2022 23.19 23.19 23.11 23.14 30,251 -0.07(-0.29%)
Apr 18, 2022 23.29 23.35 23.15 23.20 104,120 -0.09(-0.41%)
Apr 14, 2022 23.25 23.39 23.20 23.30 84,704 +0.06(+0.25%)
Apr 13, 2022 23.24 23.30 23.20 23.24 38,250 +0.03(+0.12%)
Apr 12, 2022 23.24 23.31 23.21 23.21 215,947 +0.00(+0.00%)
Apr 11, 2022 23.21 23.25 23.19 23.21 108,989 -0.09(-0.41%)
Apr 08, 2022 23.29 23.33 23.27 23.31 23,085 -0.02(-0.08%)
Apr 07, 2022 23.30 23.34 23.22 23.33 49,070 +0.07(+0.29%)
Apr 06, 2022 23.29 23.32 23.25 23.26 17,760 +0.06(+0.25%)
Apr 05, 2022 23.26 23.28 23.20 23.20 29,678 -0.01(-0.04%)
Apr 04, 2022 23.22 23.29 23.21 23.21 47,650 -0.09(-0.37%)
Apr 01, 2022 23.29 23.30 23.26 23.30 68,131 -0.02(-0.07%)
Mar 31, 2022 23.35 23.35 23.31 23.32 13,714 +0.04(+0.16%)
Mar 30, 2022 23.25 23.28 23.24 23.28 45,340 +0.07(+0.31%)
Mar 29, 2022 23.19 23.23 23.18 23.21 70,089 +0.03(+0.12%)
Mar 28, 2022 23.16 23.19 23.15 23.18 48,075 +0.03(+0.12%)
Mar 25, 2022 23.17 23.19 23.14 23.15 17,692 +0.02(+0.08%)
Mar 24, 2022 23.14 23.15 23.11 23.13 32,430 +0.01(+0.04%)
Mar 23, 2022 23.14 23.16 23.11 23.12 43,686 -0.05(-0.20%)
Mar 22, 2022 23.14 23.20 23.12 23.17 46,627 -0.04(-0.16%)
Mar 21, 2022 23.17 23.23 23.11 23.21 93,708 +0.12(+0.53%)
Mar 18, 2022 23.12 23.16 23.05 23.08 352,377 -0.10(-0.45%)
Mar 17, 2022 23.24 23.27 23.13 23.19 141,140 -0.07(-0.29%)
Mar 16, 2022 23.07 23.28 23.07 23.25 56,695 +0.21(+0.90%)
Mar 15, 2022 22.89 23.07 22.89 23.05 163,435 +0.00(+0.02%)
Mar 14, 2022 23.20 23.20 23.00 23.04 229,488 -0.24(-1.04%)
Mar 11, 2022 23.36 23.37 23.23 23.28 128,354 -0.08(-0.32%)
Mar 10, 2022 23.41 23.41 23.34 23.36 78,610 -0.04(-0.16%)
Mar 09, 2022 23.37 23.41 23.36 23.40 177,982 -0.00(-0.00%)
Mar 08, 2022 23.36 23.43 23.35 23.40 128,640 -0.04(-0.16%)
Mar 07, 2022 23.56 23.56 23.36 23.43 203,513 -0.09(-0.36%)
Mar 04, 2022 23.48 23.58 23.48 23.52 227,778 -0.02(-0.08%)
Mar 03, 2022 23.54 23.58 23.43 23.54 150,349 +0.04(+0.19%)
Mar 02, 2022 23.52 23.56 23.47 23.50 48,264 -0.07(-0.30%)
Mar 01, 2022 23.49 23.61 23.49 23.57 232,734 +0.03(+0.14%)
Feb 28, 2022 23.56 23.58 23.43 23.53 68,170 +0.00(+0.02%)
Feb 25, 2022 23.56 23.56 23.51 23.53 83,431 +0.01(+0.04%)
Feb 24, 2022 23.54 23.60 23.50 23.52 139,466 -0.08(-0.34%)
Feb 23, 2022 23.64 23.64 23.55 23.60 279,026 -0.08(-0.32%)
Feb 22, 2022 23.57 23.67 23.49 23.67 428,502 +0.08(+0.32%)
Feb 18, 2022 23.60 0 +0.04(+0.16%)
Feb 17, 2022 23.53 23.59 23.51 23.56 46,535 +0.01(+0.04%)
Feb 16, 2022 23.52 23.58 23.49 23.55 107,819 +0.09(+0.38%)
Feb 15, 2022 23.41 23.53 23.41 23.46 368,200 +0.04(+0.18%)
Feb 14, 2022 23.33 23.45 23.33 23.42 277,585 +0.03(+0.12%)
Feb 11, 2022 23.40 23.43 23.35 23.39 102,062 +0.01(+0.04%)
Feb 10, 2022 23.36 23.43 23.35 23.38 65,793 +0.01(+0.04%)
Feb 09, 2022 23.42 23.42 23.35 23.37 33,602 -0.03(-0.12%)
Feb 08, 2022 23.37 23.41 23.36 23.40 52,761 +0.02(+0.08%)
Feb 07, 2022 23.42 23.42 23.36 23.38 766,214 -0.05(-0.20%)
Feb 04, 2022 23.43 23.50 23.41 23.43 29,059 -0.02(-0.08%)
Feb 03, 2022 23.40 23.45 23.45 23,748 +0.01(+0.06%)
Feb 02, 2022 23.40 23.46 23.37 23.43 50,411 +0.06(+0.26%)
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.