Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.85 21.89 21.78 21.86 142,009 +0.12(+0.55%)
Feb 25, 2021 21.92 21.99 21.74 21.74 154,708 -0.23(-1.04%)
Feb 24, 2021 21.92 22.09 21.92 21.97 79,837 +0.02(+0.08%)
Feb 23, 2021 21.95 22.02 21.93 21.95 61,535 -0.05(-0.21%)
Feb 22, 2021 21.99 22.02 21.92 22.00 49,657 +0.02(+0.09%)
Feb 19, 2021 21.96 22.02 21.94 21.98 85,096 +0.04(+0.17%)
Feb 18, 2021 21.99 21.99 21.86 21.94 167,533 -0.14(-0.63%)
Feb 17, 2021 22.07 22.10 22.04 22.08 32,166 -0.04(-0.17%)
Feb 16, 2021 22.12 22.13 22.08 22.12 86,010 -0.05(-0.25%)
Feb 12, 2021 22.13 22.24 22.08 22.17 117,867 +0.05(+0.23%)
Feb 11, 2021 22.13 22.16 22.06 22.12 84,278 -0.03(-0.15%)
Feb 10, 2021 22.15 22.22 22.11 22.15 94,046 +0.04(+0.17%)
Feb 09, 2021 22.06 22.14 22.06 22.12 53,204 +0.04(+0.18%)
Feb 08, 2021 22.03 22.12 22.03 22.08 134,693 +0.08(+0.36%)
Feb 05, 2021 21.89 22.00 21.89 22.00 97,877 -0.03(-0.13%)
Feb 04, 2021 22.00 22.03 21.96 22.03 126,141 -0.01(-0.04%)
Feb 03, 2021 22.01 22.06 22.01 22.03 65,624 +0.02(+0.10%)
Feb 02, 2021 22.03 22.03 22.01 22.01 53,126 -0.06(-0.27%)
Feb 01, 2021 22.04 22.14 22.02 22.07 305,767 -0.04(-0.18%)
Jan 29, 2021 22.16 22.25 22.05 22.11 185,775 +0.14(+0.62%)
Jan 28, 2021 21.95 21.98 21.91 21.97 57,578 -0.05(-0.21%)
Jan 27, 2021 22.02 22.23 21.95 22.02 76,649 -0.00(-0.02%)
Jan 26, 2021 22.02 22.04 21.98 22.02 63,587 +0.05(+0.23%)
Jan 25, 2021 21.96 21.98 21.92 21.97 76,332 +0.02(+0.08%)
Jan 22, 2021 21.99 21.99 21.96 21.96 48,196 -0.11(-0.48%)
Jan 21, 2021 22.07 22.07 22.04 22.06 40,362 -0.03(-0.14%)
Jan 20, 2021 22.07 22.13 22.01 22.09 114,121 +0.11(+0.49%)
Jan 19, 2021 21.98 22.01 21.96 21.99 134,522 -0.04(-0.20%)
Jan 15, 2021 22.04 22.06 22.00 22.03 72,294 -0.03(-0.12%)
Jan 14, 2021 22.04 22.07 21.96 22.06 145,390 +0.04(+0.17%)
Jan 13, 2021 22.00 22.06 21.96 22.02 88,995 -0.11(-0.50%)
Jan 12, 2021 22.07 22.14 22.04 22.13 194,655 +0.10(+0.47%)
Jan 11, 2021 22.00 22.04 21.98 22.03 98,861 +0.04(+0.19%)
Jan 08, 2021 22.01 22.02 21.97 21.98 81,824 -0.02(-0.10%)
Jan 07, 2021 22.07 22.07 21.98 22.01 76,444 -0.09(-0.39%)
Jan 06, 2021 22.11 22.13 22.09 22.09 52,320 -0.07(-0.31%)
Jan 05, 2021 22.13 22.18 22.09 22.16 102,716 -0.03(-0.14%)
Jan 04, 2021 22.18 22.21 21.99 22.19 137,525 +0.26(+1.17%)
Dec 31, 2020 21.94 21.94 21.94 28,568 +0.05(+0.25%)
Dec 30, 2020 21.85 21.88 21.85 21.88 28,568 +0.04(+0.17%)
Dec 29, 2020 21.73 21.86 21.72 21.85 39,731 +0.04(+0.19%)
Dec 28, 2020 21.73 21.81 21.73 21.80 118,081 +0.08(+0.36%)
Dec 24, 2020 21.71 21.80 21.71 21.73 13,724 +0.03(+0.15%)
Dec 23, 2020 21.71 21.74 21.68 21.70 33,311 +0.01(+0.04%)
Dec 22, 2020 21.78 21.78 21.39 21.69 101,445 -0.10(-0.46%)
Dec 21, 2020 21.77 21.81 21.77 21.79 56,413 -0.02(-0.08%)
Dec 18, 2020 21.82 21.82 21.78 21.80 47,541 -0.04(-0.17%)
Dec 17, 2020 21.84 21.86 21.82 21.84 48,966 +0.05(+0.21%)
Dec 16, 2020 21.73 21.83 21.73 21.80 52,689 +0.06(+0.28%)
Dec 15, 2020 21.66 21.75 21.66 21.73 46,264 +0.08(+0.35%)
Dec 14, 2020 21.69 21.72 21.63 21.66 47,596 -0.05(-0.25%)
Dec 11, 2020 21.72 21.73 21.71 21.71 54,897 -0.02(-0.08%)
Dec 10, 2020 21.68 21.73 21.66 21.73 26,926 +0.06(+0.29%)
Dec 09, 2020 21.79 21.79 21.63 21.67 95,825 -0.11(-0.50%)
Dec 08, 2020 21.80 21.80 21.78 21.78 68,907 +0.03(+0.13%)
Dec 07, 2020 21.78 21.78 21.60 21.75 91,653 -0.02(-0.08%)
Dec 04, 2020 21.78 21.79 21.65 21.77 63,241 +0.09(+0.40%)
Dec 03, 2020 21.70 21.71 21.66 21.68 46,466 +0.07(+0.31%)
Dec 02, 2020 21.58 21.62 21.50 21.61 43,414 +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.