Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.36 22.51 22.36 22.48 65,192 +0.16(+0.70%)
Sep 29, 2021 22.34 22.44 22.33 22.33 28,364 -0.03(-0.12%)
Sep 28, 2021 22.35 22.45 22.35 22.35 38,105 -0.06(-0.29%)
Sep 27, 2021 22.39 22.45 22.37 22.42 37,924 +0.02(+0.10%)
Sep 24, 2021 22.42 22.45 22.34 22.39 96,855 -0.01(-0.04%)
Sep 23, 2021 22.48 22.48 22.38 22.40 44,151 +0.02(+0.10%)
Sep 22, 2021 22.27 22.44 22.27 22.38 172,691 +0.15(+0.66%)
Sep 21, 2021 22.25 22.28 22.14 22.23 243,208 -0.06(-0.26%)
Sep 20, 2021 22.45 22.45 22.25 22.29 124,655 -0.17(-0.77%)
Sep 17, 2021 22.50 22.50 22.45 22.46 44,290 -0.01(-0.04%)
Sep 16, 2021 22.47 22.49 22.46 22.47 21,402 -0.08(-0.36%)
Sep 15, 2021 22.54 22.57 22.53 22.55 18,114 +0.03(+0.11%)
Sep 14, 2021 22.51 22.56 22.51 22.53 15,121 +0.05(+0.23%)
Sep 13, 2021 22.53 22.53 22.45 22.48 52,355 -0.06(-0.27%)
Sep 10, 2021 22.49 22.54 22.49 22.54 10,002 +0.08(+0.37%)
Sep 09, 2021 22.51 22.51 22.45 22.45 22,566 +0.01(+0.04%)
Sep 08, 2021 22.46 22.51 22.45 22.45 29,797 -0.06(-0.25%)
Sep 07, 2021 22.55 22.55 22.47 22.50 29,275 -0.10(-0.45%)
Sep 03, 2021 22.62 22.62 22.56 22.60 15,934 +0.14(+0.62%)
Sep 02, 2021 22.51 22.52 22.45 22.46 27,266 -0.01(-0.04%)
Sep 01, 2021 22.58 22.58 22.47 22.47 72,073 -0.00(-0.00%)
Aug 31, 2021 22.45 22.53 22.41 22.47 40,050 +0.05(+0.21%)
Aug 30, 2021 22.39 22.43 22.35 22.43 80,478 -0.00(-0.02%)
Aug 27, 2021 22.41 22.44 22.38 22.43 11,516 +0.05(+0.21%)
Aug 26, 2021 22.39 22.43 22.36 22.39 71,756 -0.03(-0.15%)
Aug 25, 2021 22.43 22.44 22.39 22.42 41,026 +0.05(+0.21%)
Aug 24, 2021 22.42 22.44 22.37 22.37 39,222 -0.03(-0.12%)
Aug 23, 2021 22.35 22.40 22.35 22.40 22,738 +0.08(+0.37%)
Aug 20, 2021 22.33 22.39 22.31 22.32 17,968 +0.04(+0.17%)
Aug 19, 2021 22.33 22.34 22.28 22.28 8,558 -0.09(-0.40%)
Aug 18, 2021 22.38 22.39 22.35 22.37 19,881 +0.01(+0.03%)
Aug 17, 2021 22.39 22.39 22.35 22.36 38,598 -0.04(-0.16%)
Aug 16, 2021 22.43 22.43 22.39 22.40 31,748 +0.00(+0.00%)
Aug 13, 2021 22.38 22.43 22.37 22.40 4,402 +0.02(+0.08%)
Aug 12, 2021 22.45 22.45 22.37 22.38 15,428 +0.01(+0.04%)
Aug 11, 2021 22.37 22.44 22.35 22.37 58,379 +0.07(+0.33%)
Aug 10, 2021 22.26 22.35 22.26 22.30 29,586 +0.03(+0.13%)
Aug 09, 2021 22.25 22.35 22.15 22.27 37,201 +0.02(+0.08%)
Aug 06, 2021 22.30 22.36 22.25 22.25 21,605 -0.06(-0.29%)
Aug 05, 2021 22.41 22.43 22.32 22.32 17,801 +0.02(+0.08%)
Aug 04, 2021 22.33 22.36 22.28 22.30 9,395 +0.03(+0.12%)
Aug 03, 2021 22.33 22.34 22.22 22.27 33,894 -0.08(-0.37%)
Aug 02, 2021 22.35 22.37 22.30 22.35 14,723 +0.02(+0.08%)
Jul 30, 2021 22.25 22.38 22.24 22.34 8,790 +0.12(+0.54%)
Jul 29, 2021 22.15 22.22 22.03 22.22 71,598 +0.06(+0.29%)
Jul 28, 2021 22.08 22.22 22.06 22.15 76,587 +0.19(+0.88%)
Jul 27, 2021 22.12 22.12 21.94 21.96 88,540 -0.20(-0.91%)
Jul 26, 2021 22.21 22.21 22.09 22.16 44,542 -0.06(-0.29%)
Jul 23, 2021 22.27 22.29 22.21 22.23 25,187 +0.02(+0.08%)
Jul 22, 2021 22.27 22.33 22.20 22.21 16,361 -0.01(-0.04%)
Jul 21, 2021 22.17 22.22 22.16 22.22 28,738 +0.04(+0.17%)
Jul 20, 2021 22.10 22.19 22.08 22.18 78,786 +0.08(+0.37%)
Jul 19, 2021 22.14 22.14 22.03 22.10 95,576 -0.06(-0.25%)
Jul 16, 2021 22.22 22.22 22.10 22.15 21,452 -0.11(-0.49%)
Jul 15, 2021 22.25 22.31 22.23 22.26 49,339 +0.08(+0.37%)
Jul 14, 2021 22.25 22.25 22.16 22.18 8,268 +0.02(+0.08%)
Jul 13, 2021 22.12 22.17 22.12 22.16 23,141 +0.08(+0.37%)
Jul 12, 2021 22.10 22.17 21.99 22.08 162,372 +0.10(+0.46%)
Jul 09, 2021 22.00 22.08 21.93 21.98 83,954 +0.00(+0.00%)
Jul 08, 2021 22.02 22.02 21.90 21.98 89,790 -0.01(-0.04%)
Jul 07, 2021 22.04 22.09 21.92 21.99 102,757 -0.13(-0.58%)
Jul 06, 2021 22.13 22.17 22.04 22.12 80,150 +0.02(+0.08%)
Jul 02, 2021 22.15 22.15 22.06 22.10 24,134 -0.06(-0.25%)
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.