Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.89 +0.02 (+0.09%)
Streaming Delayed Price Updated: 10:15 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 22.90 22.90 22.85 22.87 6,464 +0.04(+0.15%)
Jan 27, 2023 22.86 22.86 22.80 22.84 20,690 -0.02(-0.09%)
Jan 26, 2023 22.85 22.89 22.83 22.86 22,906 +0.07(+0.33%)
Jan 25, 2023 22.77 22.80 22.76 22.78 7,093 +0.03(+0.11%)
Jan 24, 2023 22.75 22.80 22.75 22.75 9,829 +0.00(+0.00%)
Jan 23, 2023 22.75 22.79 22.74 22.75 19,082 +0.02(+0.11%)
Jan 20, 2023 22.74 22.77 22.73 22.73 7,438 -0.07(-0.33%)
Jan 19, 2023 22.81 22.82 22.80 22.80 3,206 +0.00(+0.02%)
Jan 18, 2023 22.90 22.90 22.80 22.80 3,410 +0.00(+0.00%)
Jan 17, 2023 22.90 22.90 22.73 22.80 41,508 -0.17(-0.74%)
Jan 13, 2023 22.95 22.98 22.94 22.97 12,466 +0.07(+0.32%)
Jan 12, 2023 22.89 22.92 22.82 22.90 2,897 +0.08(+0.36%)
Jan 11, 2023 22.77 22.81 22.77 22.81 10,146 +0.04(+0.17%)
Jan 10, 2023 22.79 22.79 22.75 22.78 71,004 +0.05(+0.20%)
Jan 09, 2023 22.71 22.78 22.71 22.73 19,948 +0.18(+0.82%)
Jan 06, 2023 22.50 22.55 22.44 22.55 20,265 +0.15(+0.67%)
Jan 05, 2023 22.41 22.44 22.33 22.39 9,115 +0.11(+0.50%)
Jan 04, 2023 22.36 22.38 22.20 22.28 21,124 +0.10(+0.47%)
Jan 03, 2023 22.28 22.28 22.10 22.18 44,807 +0.04(+0.20%)
Dec 30, 2022 22.20 22.25 22.13 22.14 21,872 +0.07(+0.29%)
Dec 29, 2022 22.09 22.09 21.98 22.07 7,328 +0.08(+0.35%)
Dec 28, 2022 22.04 22.06 21.99 21.99 12,640 -0.04(-0.18%)
Dec 27, 2022 22.02 22.06 21.92 22.03 28,994 +0.11(+0.49%)
Dec 23, 2022 21.96 21.99 21.90 21.93 19,131 -0.03(-0.14%)
Dec 22, 2022 22.01 22.01 21.96 21.96 4,388 -0.03(-0.14%)
Dec 21, 2022 22.03 22.03 21.96 21.99 11,494 -0.04(-0.16%)
Dec 20, 2022 22.03 22.06 22.02 22.02 5,055 +0.12(+0.53%)
Dec 19, 2022 21.96 21.96 21.90 21.91 24,864 -0.03(-0.16%)
Dec 16, 2022 21.96 21.96 21.92 21.94 13,127 +0.02(+0.10%)
Dec 15, 2022 22.05 22.06 21.92 21.92 21,168 -0.10(-0.44%)
Dec 14, 2022 22.02 22.05 22.00 22.02 12,547 +0.10(+0.44%)
Dec 13, 2022 22.01 22.04 21.88 21.92 21,630 -0.04(-0.17%)
Dec 12, 2022 22.01 22.04 21.95 21.96 10,977 -0.01(-0.05%)
Dec 09, 2022 22.04 22.04 21.97 21.97 17,227 -0.06(-0.26%)
Dec 08, 2022 22.06 22.06 21.95 22.03 23,079 -0.04(-0.18%)
Dec 07, 2022 22.10 22.10 22.02 22.07 6,543 -0.02(-0.08%)
Dec 06, 2022 22.08 22.11 22.02 22.08 12,386 +0.10(+0.44%)
Dec 05, 2022 22.10 22.10 21.97 21.99 18,905 +0.07(+0.33%)
Dec 02, 2022 21.95 21.95 21.81 21.91 26,109 +0.06(+0.29%)
Dec 01, 2022 21.87 21.87 21.83 21.85 7,083 +0.17(+0.79%)
Nov 30, 2022 21.61 21.68 21.59 21.68 17,505 +0.27(+1.26%)
Nov 29, 2022 21.24 21.42 21.21 21.41 87,685 +0.19(+0.89%)
Nov 28, 2022 21.38 21.38 21.22 21.22 24,665 -0.19(-0.91%)
Nov 25, 2022 21.46 21.46 21.41 21.42 3,448 -0.05(-0.26%)
Nov 23, 2022 21.50 21.52 21.47 21.47 16,165 +0.03(+0.14%)
Nov 22, 2022 21.51 21.52 21.41 21.44 31,182 +0.02(+0.09%)
Nov 21, 2022 21.47 21.50 21.42 21.42 10,884 -0.05(-0.23%)
Nov 18, 2022 21.54 21.54 21.47 21.47 10,134 -0.05(-0.23%)
Nov 17, 2022 21.56 21.57 21.47 21.52 23,615 -0.06(-0.28%)
Nov 16, 2022 21.68 21.71 21.54 21.58 45,125 -0.12(-0.55%)
Nov 15, 2022 21.85 21.85 21.64 21.70 68,146 -0.09(-0.41%)
Nov 14, 2022 21.83 21.86 21.72 21.79 44,835 +0.15(+0.71%)
Nov 11, 2022 21.68 21.68 21.61 21.64 22,957 +0.26(+1.24%)
Nov 10, 2022 21.41 21.44 21.36 21.37 22,656 +0.09(+0.41%)
Nov 09, 2022 21.34 21.34 21.27 21.28 5,467 -0.04(-0.18%)
Nov 08, 2022 21.35 21.38 21.29 21.32 43,534 +0.02(+0.09%)
Nov 07, 2022 21.43 21.43 21.30 21.30 10,688 -0.11(-0.51%)
Nov 04, 2022 21.43 21.45 21.34 21.41 28,150 +0.37(+1.74%)
Nov 03, 2022 21.11 21.23 21.01 21.05 121,662 -0.13(-0.61%)
Nov 02, 2022 21.33 21.35 21.17 21.18 701,741 -0.13(-0.59%)
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.