Vaneck Chinaamc China Bond ETF (NY: CBON )

24.70 USD +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 24.08 24.18 24.05 24.11 279,910 -0.11(-0.45%)
Jan 29, 2021 24.27 24.37 24.15 24.22 169,600 +0.15(+0.62%)
Jan 28, 2021 24.04 24.08 24.00 24.07 52,565 -0.05(-0.21%)
Jan 27, 2021 24.12 24.35 24.04 24.12 69,975 -0.00(-0.02%)
Jan 26, 2021 24.12 24.14 24.08 24.12 58,051 +0.05(+0.23%)
Jan 25, 2021 24.05 24.08 24.01 24.07 69,686 +0.02(+0.08%)
Jan 22, 2021 24.09 24.09 24.05 24.05 44,000 -0.12(-0.48%)
Jan 21, 2021 24.17 24.18 24.14 24.17 36,848 -0.04(-0.14%)
Jan 20, 2021 24.17 24.25 24.11 24.20 104,185 +0.12(+0.49%)
Jan 19, 2021 24.08 24.11 24.05 24.08 122,809 -0.05(-0.20%)
Jan 15, 2021 24.14 24.16 24.10 24.13 66,000 -0.03(-0.12%)
Jan 14, 2021 24.14 24.17 24.05 24.16 132,731 +0.04(+0.17%)
Jan 13, 2021 24.10 24.16 24.05 24.12 81,246 -0.12(-0.50%)
Jan 12, 2021 24.18 24.25 24.14 24.24 177,706 +0.11(+0.47%)
Jan 11, 2021 24.10 24.14 24.08 24.13 90,253 +0.05(+0.19%)
Jan 08, 2021 24.11 24.12 24.07 24.08 74,700 -0.03(-0.10%)
Jan 07, 2021 24.17 24.17 24.08 24.11 69,788 -0.10(-0.39%)
Jan 06, 2021 24.22 24.24 24.20 24.20 47,765 -0.07(-0.31%)
Jan 05, 2021 24.24 24.30 24.20 24.27 93,773 -0.03(-0.14%)
Jan 04, 2021 24.29 24.33 24.09 24.31 125,551 +0.28(+1.17%)
Dec 31, 2020 24.03 24.03 24.03 26,081 +0.06(+0.25%)
Dec 30, 2020 23.93 23.97 23.93 23.97 26,081 +0.04(+0.17%)
Dec 29, 2020 23.80 23.94 23.79 23.93 36,272 -0.01(-0.04%)
Dec 28, 2020 23.86 23.95 23.86 23.94 107,547 +0.09(+0.36%)
Dec 24, 2020 23.84 23.94 23.84 23.86 12,500 +0.04(+0.15%)
Dec 23, 2020 23.84 23.87 23.80 23.82 30,340 +0.01(+0.04%)
Dec 22, 2020 23.91 23.91 23.48 23.81 92,395 -0.11(-0.46%)
Dec 21, 2020 23.90 23.95 23.90 23.92 51,381 -0.02(-0.08%)
Dec 18, 2020 23.96 23.96 23.92 23.94 43,300 -0.04(-0.17%)
Dec 17, 2020 23.98 24.00 23.96 23.98 44,598 +0.05(+0.21%)
Dec 16, 2020 23.86 23.97 23.86 23.93 47,989 +0.07(+0.28%)
Dec 15, 2020 23.78 23.88 23.78 23.86 42,137 +0.08(+0.35%)
Dec 14, 2020 23.81 23.85 23.75 23.78 43,350 -0.06(-0.25%)
Dec 11, 2020 23.85 23.86 23.84 23.84 50,000 -0.02(-0.08%)
Dec 10, 2020 23.80 23.86 23.79 23.86 24,524 +0.07(+0.29%)
Dec 09, 2020 23.92 23.92 23.75 23.79 87,277 -0.12(-0.50%)
Dec 08, 2020 23.93 23.94 23.91 23.91 62,760 +0.03(+0.13%)
Dec 07, 2020 23.91 23.91 23.72 23.88 83,477 -0.02(-0.08%)
Dec 04, 2020 23.91 23.92 23.77 23.90 57,600 +0.10(+0.40%)
Dec 03, 2020 23.82 23.84 23.78 23.80 42,321 +0.07(+0.31%)
Dec 02, 2020 23.69 23.74 23.61 23.73 39,541 +0.03(+0.13%)
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.