Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.92 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 21.95 21.95 21.92 21.92 818 +0.01(+0.05%)
Mar 15, 2024 21.92 21.92 21.89 21.91 2,577 -0.02(-0.08%)
Mar 14, 2024 21.95 21.95 21.92 21.93 4,090 -0.03(-0.15%)
Mar 13, 2024 22.00 22.00 21.95 21.96 7,064 -0.02(-0.08%)
Mar 12, 2024 21.97 21.98 21.97 21.98 1,496 -0.04(-0.18%)
Mar 11, 2024 22.01 22.02 22.00 22.02 9,359 +0.04(+0.18%)
Mar 08, 2024 21.99 22.02 21.95 21.98 3,891 -0.02(-0.09%)
Mar 07, 2024 21.99 22.00 21.99 22.00 6,058 +0.07(+0.32%)
Mar 06, 2024 21.94 21.95 21.93 21.93 4,248 +0.00(+0.01%)
Mar 05, 2024 21.93 21.93 21.91 21.93 2,602 +0.01(+0.04%)
Mar 04, 2024 21.87 21.93 21.87 21.92 4,319 -0.01(-0.05%)
Mar 01, 2024 21.90 21.93 21.89 21.93 2,943 -0.03(-0.12%)
Feb 29, 2024 21.96 21.96 21.95 21.96 2,766 +0.03(+0.14%)
Feb 28, 2024 21.92 21.93 21.91 21.93 8,024 +0.01(+0.02%)
Feb 27, 2024 21.91 21.93 21.91 21.92 1,050 +0.00(+0.02%)
Feb 26, 2024 21.92 21.93 21.91 21.92 4,813 -0.03(-0.14%)
Feb 23, 2024 21.93 21.95 21.93 21.95 2,514 +0.01(+0.07%)
Feb 22, 2024 21.95 21.95 21.93 21.93 4,070 +0.01(+0.05%)
Feb 21, 2024 21.96 21.96 21.91 21.92 4,840 -0.01(-0.07%)
Feb 20, 2024 21.87 21.95 21.87 21.94 3,505 +0.08(+0.37%)
Feb 16, 2024 21.84 21.86 21.82 21.86 7,864 +0.00(+0.00%)
Feb 15, 2024 21.85 21.86 21.85 21.86 7,804 +0.07(+0.32%)
Feb 14, 2024 21.78 21.79 21.78 21.79 8,096 +0.01(+0.02%)
Feb 13, 2024 21.80 21.82 21.77 21.78 1,498 -0.05(-0.22%)
Feb 12, 2024 21.82 21.84 21.82 21.83 3,668 +0.01(+0.04%)
Feb 09, 2024 21.81 21.83 21.81 21.82 2,300 +0.00(+0.02%)
Feb 08, 2024 21.81 21.82 21.80 21.82 4,008 -0.04(-0.17%)
Feb 07, 2024 21.85 21.86 21.82 21.85 10,217 -0.02(-0.10%)
Feb 06, 2024 21.86 21.88 21.86 21.88 4,128 +0.08(+0.37%)
Feb 05, 2024 21.84 21.84 21.79 21.80 3,677 -0.02(-0.07%)
Feb 02, 2024 21.81 21.82 21.80 21.81 2,784 -0.12(-0.55%)
Feb 01, 2024 21.96 21.96 21.93 21.93 3,516 +0.01(+0.06%)
Jan 31, 2024 21.93 21.95 21.92 21.92 8,853 +0.03(+0.14%)
Jan 30, 2024 21.90 21.92 21.88 21.89 3,741 +0.01(+0.05%)
Jan 29, 2024 21.86 21.88 21.85 21.88 3,814 +0.02(+0.09%)
Jan 26, 2024 21.82 21.89 21.82 21.86 3,400 -0.02(-0.11%)
Jan 25, 2024 21.93 21.95 21.88 21.88 5,278 -0.04(-0.18%)
Jan 24, 2024 21.98 21.99 21.90 21.92 11,825 +0.03(+0.14%)
Jan 23, 2024 21.89 21.90 21.88 21.89 2,879 +0.07(+0.32%)
Jan 22, 2024 21.81 21.83 21.81 21.82 1,521 +0.04(+0.21%)
Jan 19, 2024 21.78 21.78 21.76 21.78 5,714 +0.04(+0.18%)
Jan 18, 2024 21.73 21.75 21.71 21.74 6,783 +0.03(+0.14%)
Jan 17, 2024 21.70 21.71 21.70 21.71 9,664 -0.02(-0.09%)
Jan 16, 2024 21.74 21.77 21.73 21.73 1,087 -0.08(-0.37%)
Jan 12, 2024 21.84 21.84 21.81 21.81 973 -0.08(-0.39%)
Jan 11, 2024 21.87 21.89 21.87 21.89 1,909 +0.05(+0.25%)
Jan 10, 2024 21.83 21.86 21.81 21.84 12,775 +0.00(+0.00%)
Jan 09, 2024 21.85 21.85 21.84 21.84 4,475 -0.05(-0.23%)
Jan 08, 2024 21.87 21.90 21.87 21.89 7,917 +0.00(+0.01%)
Jan 05, 2024 21.89 21.94 21.87 21.89 16,466 +0.04(+0.17%)
Jan 04, 2024 21.84 21.85 21.81 21.85 26,282 -0.03(-0.16%)
Jan 03, 2024 21.91 21.91 21.87 21.88 2,350 -0.01(-0.07%)
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.