Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.82 -0.02 (-0.09%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.75 21.80 21.75 21.77 37,377 +0.02(+0.11%)
Aug 30, 2022 21.78 21.78 21.72 21.75 10,699 -0.04(-0.20%)
Aug 29, 2022 21.76 21.83 21.76 21.79 36,307 -0.04(-0.18%)
Aug 26, 2022 21.96 21.96 21.75 21.83 18,217 -0.13(-0.59%)
Aug 25, 2022 21.90 21.96 21.90 21.96 6,786 +0.07(+0.33%)
Aug 24, 2022 21.90 21.92 21.88 21.89 5,508 -0.03(-0.13%)
Aug 23, 2022 21.93 21.99 21.90 21.92 10,701 +0.03(+0.15%)
Aug 22, 2022 21.93 21.93 21.85 21.88 41,001 -0.14(-0.65%)
Aug 19, 2022 22.04 22.07 21.98 22.03 5,332 -0.04(-0.18%)
Aug 18, 2022 22.11 22.12 22.02 22.07 10,300 -0.04(-0.17%)
Aug 17, 2022 22.11 22.13 22.02 22.10 19,938 +0.06(+0.26%)
Aug 16, 2022 22.01 22.08 21.97 22.05 72,545 -0.07(-0.32%)
Aug 15, 2022 22.22 22.22 22.06 22.12 10,726 -0.07(-0.30%)
Aug 12, 2022 22.24 22.31 22.16 22.18 22,918 -0.06(-0.26%)
Aug 11, 2022 22.27 22.28 22.22 22.24 7,348 -0.00(-0.00%)
Aug 10, 2022 22.31 22.31 22.24 22.24 3,266 +0.07(+0.30%)
Aug 09, 2022 22.16 22.23 22.13 22.17 13,575 +0.05(+0.22%)
Aug 08, 2022 22.05 22.17 22.01 22.13 115,470 +0.02(+0.09%)
Aug 05, 2022 22.16 22.16 22.05 22.11 10,828 -0.02(-0.09%)
Aug 04, 2022 22.08 22.16 22.02 22.13 46,191 +0.09(+0.39%)
Aug 03, 2022 22.17 22.25 22.01 22.04 63,317 -0.10(-0.46%)
Aug 02, 2022 22.27 22.27 22.12 22.14 15,323 -0.03(-0.13%)
Aug 01, 2022 22.26 22.30 22.14 22.17 125,981 -0.09(-0.40%)
Jul 29, 2022 22.27 22.27 22.21 22.26 5,908 -0.01(-0.04%)
Jul 28, 2022 22.21 22.27 22.21 22.27 1,940 +0.05(+0.22%)
Jul 27, 2022 22.17 22.22 22.16 22.22 5,666 +0.05(+0.22%)
Jul 26, 2022 22.18 22.22 22.17 22.17 3,228 -0.03(-0.15%)
Jul 25, 2022 22.16 22.26 22.16 22.21 39,561 +0.08(+0.38%)
Jul 22, 2022 22.15 22.16 22.05 22.12 25,985 -0.01(-0.07%)
Jul 21, 2022 22.16 22.17 22.11 22.14 92,643 -0.01(-0.05%)
Jul 20, 2022 22.28 22.28 22.13 22.15 5,420 -0.04(-0.17%)
Jul 19, 2022 22.21 22.21 22.15 22.19 9,201 +0.04(+0.17%)
Jul 18, 2022 22.15 22.15 22.14 22.15 4,114 +0.05(+0.24%)
Jul 15, 2022 22.10 22.11 22.04 22.10 8,400 -0.06(-0.26%)
Jul 14, 2022 22.11 22.15 22.07 22.15 7,670 -0.05(-0.21%)
Jul 13, 2022 22.17 22.22 22.13 22.20 17,768 +0.02(+0.09%)
Jul 12, 2022 22.21 22.22 22.13 22.18 43,788 -0.06(-0.27%)
Jul 11, 2022 22.26 22.26 22.21 22.24 9,886 -0.01(-0.04%)
Jul 08, 2022 22.31 22.42 22.23 22.25 27,421 +0.04(+0.17%)
Jul 07, 2022 22.29 22.34 22.21 22.21 19,466 +0.00(+0.00%)
Jul 06, 2022 22.24 22.26 22.21 22.21 16,460 -0.02(-0.09%)
Jul 05, 2022 22.21 22.28 22.19 22.23 20,677 -0.01(-0.04%)
Jul 01, 2022 22.29 22.33 22.24 22.24 53,979 -0.07(-0.30%)
Jun 30, 2022 22.32 22.34 22.26 22.31 13,396 +0.05(+0.21%)
Jun 29, 2022 22.24 22.28 22.21 22.26 11,900 +0.01(+0.04%)
Jun 28, 2022 22.24 22.29 22.21 22.25 10,076 -0.08(-0.36%)
Jun 27, 2022 22.28 22.39 22.25 22.33 7,090 +0.08(+0.36%)
Jun 24, 2022 22.31 22.36 22.25 22.25 16,547 -0.04(-0.17%)
Jun 23, 2022 22.34 22.35 22.23 22.29 24,168 +0.03(+0.13%)
Jun 22, 2022 22.29 22.34 22.25 22.26 30,928 -0.02(-0.09%)
Jun 21, 2022 22.21 22.28 22.19 22.28 29,665 +0.02(+0.09%)
Jun 17, 2022 22.38 22.39 22.22 22.26 17,239 -0.07(-0.30%)
Jun 16, 2022 22.21 22.34 22.12 22.33 48,320 +0.05(+0.21%)
Jun 15, 2022 22.16 22.32 22.05 22.28 46,601 +0.25(+1.13%)
Jun 14, 2022 22.09 22.09 21.98 22.03 54,838 +0.02(+0.09%)
Jun 13, 2022 22.08 22.11 21.94 22.01 217,856 -0.23(-1.03%)
Jun 10, 2022 22.21 22.31 22.21 22.24 26,772 -0.10(-0.43%)
Jun 09, 2022 22.30 22.34 22.26 22.34 11,446 +0.00(+0.00%)
Jun 08, 2022 22.36 22.36 22.30 22.34 8,759 -0.10(-0.43%)
Jun 07, 2022 22.43 22.46 22.39 22.43 18,533 -0.07(-0.29%)
Jun 06, 2022 22.43 22.55 22.40 22.50 12,176 +0.11(+0.51%)
Jun 03, 2022 22.44 22.45 22.38 22.38 15,944 -0.04(-0.19%)
Jun 02, 2022 22.35 22.48 22.35 22.43 18,448 +0.09(+0.41%)
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.