Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.07 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 24.83 24.82 38,913 -0.00(-0.02%)
Jan 28, 2022 24.82 24.90 24.80 24.82 34,438 -0.01(-0.04%)
Jan 27, 2022 24.90 24.90 24.80 24.84 192,572 -0.12(-0.50%)
Jan 26, 2022 24.96 24.99 24.94 24.96 60,683 -0.00(-0.00%)
Jan 25, 2022 24.95 24.99 24.91 24.96 88,131 +0.01(+0.04%)
Jan 24, 2022 24.94 24.99 24.94 24.95 95,155 +0.06(+0.24%)
Jan 21, 2022 24.86 24.93 24.86 24.89 52,351 +0.04(+0.14%)
Jan 20, 2022 24.88 24.88 24.84 24.86 58,771 -0.00(-0.02%)
Jan 19, 2022 24.81 24.87 24.80 24.86 57,434 +0.05(+0.20%)
Jan 18, 2022 24.75 24.92 24.75 24.81 169,997 +0.02(+0.08%)
Jan 14, 2022 24.79 0 +0.06(+0.24%)
Jan 13, 2022 24.74 24.74 24.69 24.73 30,629 +0.01(+0.04%)
Jan 12, 2022 24.65 24.73 24.65 24.72 30,224 +0.07(+0.28%)
Jan 11, 2022 24.64 24.70 24.59 24.65 102,915 +0.02(+0.10%)
Jan 10, 2022 24.66 24.66 24.56 24.62 50,175 +0.04(+0.16%)
Jan 07, 2022 24.61 24.61 24.56 24.59 15,623 +0.02(+0.08%)
Jan 06, 2022 24.61 24.61 24.55 24.56 10,711 -0.07(-0.29%)
Jan 05, 2022 24.67 24.67 24.62 24.64 71,482 -0.01(-0.06%)
Jan 04, 2022 24.67 24.67 24.56 24.65 39,079 -0.01(-0.04%)
Jan 03, 2022 24.68 24.72 24.62 24.66 76,385 -0.02(-0.08%)
Dec 31, 2021 24.70 24.72 24.65 24.68 30,764 +0.06(+0.24%)
Dec 30, 2021 24.66 24.66 24.60 24.62 41,651 +0.01(+0.02%)
Dec 29, 2021 24.62 24.66 24.57 24.61 133,834 -0.10(-0.38%)
Dec 28, 2021 24.76 24.76 24.70 24.71 55,395 +0.00(+0.00%)
Dec 27, 2021 24.70 24.71 24.66 24.71 20,175 +0.03(+0.12%)
Dec 23, 2021 24.65 24.72 24.65 24.68 22,089 +0.05(+0.20%)
Dec 22, 2021 24.75 24.75 24.61 24.63 25,099 -0.03(-0.12%)
Dec 21, 2021 24.62 24.70 24.62 24.66 34,096 +0.03(+0.12%)
Dec 20, 2021 24.60 24.65 24.60 24.63 20,774 -0.02(-0.08%)
Dec 17, 2021 24.60 24.65 24.60 24.65 21,608 +0.03(+0.12%)
Dec 16, 2021 24.68 24.69 24.62 24.62 168,039 -0.06(-0.23%)
Dec 15, 2021 24.68 24.69 24.65 24.68 22,625 -0.01(-0.04%)
Dec 14, 2021 24.71 24.71 24.63 24.69 65,590 +0.00(+0.01%)
Dec 13, 2021 24.64 24.70 24.64 24.68 12,600 +0.01(+0.02%)
Dec 10, 2021 24.68 24.70 24.66 24.68 17,904 -0.02(-0.08%)
Dec 09, 2021 24.65 24.71 24.65 24.70 123,792 -0.08(-0.32%)
Dec 08, 2021 24.75 24.80 24.75 24.78 29,073 +0.11(+0.43%)
Dec 07, 2021 24.66 24.70 24.64 24.68 67,344 +0.05(+0.22%)
Dec 06, 2021 24.63 24.65 24.57 24.62 39,311 +0.03(+0.10%)
Dec 03, 2021 24.68 24.68 24.57 24.59 24,292 -0.11(-0.43%)
Dec 02, 2021 24.68 24.70 24.61 24.70 30,098 +0.02(+0.08%)
Dec 01, 2021 24.65 24.70 24.63 24.68 32,001 -0.05(-0.22%)
Nov 30, 2021 24.72 24.74 24.72 24.73 17,046 +0.12(+0.51%)
Nov 29, 2021 24.70 24.70 24.60 24.61 25,404 +0.05(+0.20%)
Nov 26, 2021 24.60 24.71 24.56 24.56 24,521 +0.00(+0.00%)
Nov 24, 2021 24.65 24.65 24.55 24.56 27,263 -0.03(-0.12%)
Nov 23, 2021 24.57 24.64 24.55 24.59 21,121 -0.03(-0.12%)
Nov 22, 2021 24.67 24.67 24.57 24.62 338,530 +0.08(+0.33%)
Nov 19, 2021 24.58 24.60 24.54 24.54 27,059 -0.06(-0.24%)
Nov 18, 2021 24.58 24.63 24.60 24.60 17,009 +0.01(+0.04%)
Nov 17, 2021 24.64 24.66 24.58 24.59 98,741 +0.01(+0.04%)
Nov 16, 2021 24.55 24.59 24.54 24.58 20,508 -0.02(-0.08%)
Nov 15, 2021 24.66 24.66 24.58 24.60 31,250 -0.02(-0.08%)
Nov 12, 2021 24.60 24.65 24.57 24.62 65,672 +0.04(+0.16%)
Nov 11, 2021 24.60 24.60 24.56 24.58 22,981 +0.08(+0.33%)
Nov 10, 2021 24.57 24.50 59,988 -0.05(-0.20%)
Nov 09, 2021 24.56 24.59 24.51 24.55 39,259 -0.05(-0.20%)
Nov 08, 2021 24.55 24.60 24.55 24.60 66,322 +0.05(+0.20%)
Nov 05, 2021 24.52 24.60 24.50 24.55 34,617 +0.02(+0.08%)
Nov 04, 2021 24.59 24.59 24.49 24.53 29,218 -0.02(-0.08%)
Nov 03, 2021 24.44 24.55 24.44 24.55 32,154 +0.04(+0.16%)
Nov 02, 2021 24.42 24.54 24.42 24.51 32,824 +0.09(+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.