Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 21.89 21.93 21.80 21.84 6,366 -0.04(-0.18%)
Jun 21, 2024 21.86 21.90 21.80 21.88 12,699 +0.06(+0.27%)
Jun 20, 2024 21.81 21.82 21.80 21.82 996 -0.05(-0.21%)
Jun 18, 2024 21.80 21.89 21.80 21.87 1,628 +0.07(+0.30%)
Jun 17, 2024 21.82 21.83 21.80 21.80 1,774 -0.06(-0.30%)
Jun 14, 2024 21.84 21.89 21.84 21.86 2,785 +0.00(+0.00%)
Jun 13, 2024 21.85 21.86 21.84 21.86 2,487 -0.02(-0.07%)
Jun 12, 2024 21.90 21.90 21.88 21.88 258 +0.00(+0.00%)
Jun 11, 2024 21.89 21.89 21.88 21.88 576 +0.00(+0.02%)
Jun 10, 2024 21.84 21.88 21.84 21.88 347 -0.00(-0.02%)
Jun 07, 2024 21.89 21.89 21.88 21.88 1,482 +0.00(+0.00%)
Jun 06, 2024 21.89 21.89 21.88 21.88 466 -0.02(-0.07%)
Jun 05, 2024 21.91 21.91 21.88 21.89 763 -0.03(-0.11%)
Jun 04, 2024 21.89 21.92 21.89 21.92 1,056 +0.01(+0.05%)
Jun 03, 2024 21.88 21.93 21.88 21.91 595 -0.01(-0.03%)
May 31, 2024 21.86 21.93 21.85 21.92 31,992 +0.06(+0.27%)
May 30, 2024 21.83 21.86 21.83 21.86 500 +0.09(+0.44%)
May 29, 2024 21.77 21.81 21.76 21.76 4,418 -0.06(-0.30%)
May 28, 2024 21.86 21.86 21.81 21.83 1,121 -0.01(-0.05%)
May 24, 2024 21.84 21.84 21.84 21.84 102 -0.02(-0.07%)
May 23, 2024 21.88 21.88 21.85 21.85 770 +0.02(+0.09%)
May 22, 2024 21.83 21.83 21.83 21.83 22 -0.02(-0.09%)
May 21, 2024 21.86 21.86 21.84 21.85 6,517 -0.02(-0.07%)
May 20, 2024 21.86 21.87 21.84 21.87 1,907 -0.02(-0.11%)
May 17, 2024 21.89 21.89 21.89 21.89 280 -0.04(-0.18%)
May 16, 2024 21.92 21.93 21.90 21.93 1,642 -0.00(-0.02%)
May 15, 2024 21.92 21.94 21.92 21.94 370 +0.06(+0.27%)
May 14, 2024 21.85 21.88 21.84 21.88 1,487 -0.01(-0.07%)
May 13, 2024 21.91 21.91 21.88 21.89 6,940 +0.00(+0.00%)
May 10, 2024 21.89 21.89 21.89 21.89 162 -0.03(-0.12%)
May 09, 2024 21.93 21.95 21.92 21.92 862 +0.04(+0.16%)
May 08, 2024 21.79 21.88 21.79 21.88 5,211 -0.01(-0.05%)
May 07, 2024 21.87 21.89 21.87 21.89 1,001 -0.02(-0.11%)
May 06, 2024 21.91 21.95 21.91 21.92 445 -0.07(-0.34%)
May 03, 2024 21.98 21.99 21.97 21.99 1,471 +0.05(+0.23%)
May 02, 2024 21.85 21.94 21.85 21.94 2,908 +0.09(+0.41%)
May 01, 2024 21.84 21.87 21.82 21.85 10,597 +0.02(+0.11%)
Apr 30, 2024 21.83 21.83 21.81 21.83 3,031 -0.00(-0.02%)
Apr 29, 2024 21.81 21.83 21.78 21.83 4,104 +0.02(+0.09%)
Apr 26, 2024 21.87 21.87 21.80 21.81 7,274 -0.06(-0.27%)
Apr 25, 2024 21.80 21.87 21.80 21.87 3,049 +0.10(+0.46%)
Apr 24, 2024 21.81 21.81 21.69 21.77 4,126 -0.10(-0.48%)
Apr 23, 2024 21.83 21.88 21.83 21.88 3,622 +0.00(+0.00%)
Apr 22, 2024 21.87 21.88 21.87 21.88 14,136 +0.04(+0.18%)
Apr 19, 2024 21.85 21.86 21.84 21.84 1,885 +0.00(+0.02%)
Apr 18, 2024 21.84 21.86 21.83 21.83 807 -0.01(-0.05%)
Apr 17, 2024 21.80 21.87 21.80 21.84 6,865 +0.06(+0.30%)
Apr 16, 2024 21.77 21.78 21.77 21.78 775 +0.01(+0.05%)
Apr 15, 2024 21.76 21.78 21.75 21.77 2,761 -0.01(-0.05%)
Apr 12, 2024 21.77 21.78 21.76 21.78 1,724 -0.01(-0.05%)
Apr 11, 2024 21.79 21.80 21.78 21.79 2,786 +0.08(+0.39%)
Apr 10, 2024 21.74 21.74 21.69 21.70 846 -0.11(-0.50%)
Apr 09, 2024 21.81 21.81 21.80 21.81 1,613 +0.03(+0.14%)
Apr 08, 2024 21.78 21.80 21.78 21.78 1,732 +0.02(+0.11%)
Apr 05, 2024 21.74 21.78 21.73 21.76 4,892 -0.02(-0.09%)
Apr 04, 2024 21.76 21.79 21.76 21.78 1,844 +0.01(+0.06%)
Apr 03, 2024 21.72 21.76 21.72 21.76 1,830 +0.06(+0.28%)
Apr 02, 2024 21.69 21.70 21.69 21.70 918 +0.04(+0.21%)
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.