Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.81 -0.03 (-0.16%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.56 22.72 22.56 22.71 42,389 +0.09(+0.41%)
May 27, 2021 22.64 22.66 22.57 22.62 31,126 +0.15(+0.66%)
May 26, 2021 22.55 22.58 22.46 22.47 52,624 -0.02(-0.08%)
May 25, 2021 22.47 22.58 22.45 22.49 49,072 +0.07(+0.33%)
May 24, 2021 22.41 22.49 22.41 22.42 210,392 -0.02(-0.08%)
May 21, 2021 22.44 22.45 22.34 22.44 91,849 -0.01(-0.04%)
May 20, 2021 22.44 22.47 22.41 22.44 45,511 +0.06(+0.25%)
May 19, 2021 22.32 22.39 22.32 22.39 15,432 -0.08(-0.37%)
May 18, 2021 22.42 22.48 22.41 22.47 9,949 +0.14(+0.62%)
May 17, 2021 22.23 22.39 22.23 22.33 157,947 +0.04(+0.17%)
May 14, 2021 22.32 22.33 22.24 22.30 14,670 +0.02(+0.09%)
May 13, 2021 22.23 22.28 22.22 22.28 24,659 +0.09(+0.41%)
May 12, 2021 22.25 22.26 22.19 22.19 15,757 -0.13(-0.58%)
May 11, 2021 22.32 22.32 22.26 22.32 20,102 -0.06(-0.25%)
May 10, 2021 22.39 22.49 22.33 22.37 43,865 +0.08(+0.37%)
May 07, 2021 22.25 22.36 22.24 22.29 66,055 +0.06(+0.25%)
May 06, 2021 22.14 22.23 22.14 22.23 26,513 +0.08(+0.37%)
May 05, 2021 22.15 22.20 22.09 22.15 28,060 -0.01(-0.04%)
May 04, 2021 22.19 22.19 22.13 22.16 24,166 -0.07(-0.33%)
May 03, 2021 22.19 22.24 22.14 22.23 33,190 -0.00(-0.00%)
Apr 30, 2021 22.20 22.25 22.17 22.23 19,094 +0.03(+0.15%)
Apr 29, 2021 22.19 22.21 22.17 22.20 66,245 +0.04(+0.19%)
Apr 28, 2021 22.09 22.17 22.09 22.16 23,641 +0.00(+0.00%)
Apr 27, 2021 22.17 22.17 22.10 22.16 23,790 -0.01(-0.02%)
Apr 26, 2021 22.13 22.20 22.11 22.16 63,984 +0.09(+0.41%)
Apr 23, 2021 22.11 22.11 21.98 22.07 28,813 -0.03(-0.12%)
Apr 22, 2021 22.05 22.14 22.05 22.10 17,026 +0.03(+0.15%)
Apr 21, 2021 22.08 22.10 22.03 22.07 17,662 -0.00(-0.02%)
Apr 20, 2021 22.01 22.09 21.99 22.07 33,629 +0.05(+0.23%)
Apr 19, 2021 21.98 22.05 21.94 22.02 73,328 +0.10(+0.44%)
Apr 16, 2021 21.93 21.98 21.90 21.93 16,744 -0.01(-0.07%)
Apr 15, 2021 21.93 21.97 21.52 21.94 60,716 -0.02(-0.08%)
Apr 14, 2021 21.93 22.02 21.93 21.96 34,518 +0.03(+0.15%)
Apr 13, 2021 21.87 21.93 21.87 21.93 16,244 +0.06(+0.25%)
Apr 12, 2021 21.82 21.91 21.82 21.87 63,323 +0.05(+0.22%)
Apr 09, 2021 21.75 21.82 21.73 21.82 16,635 -0.04(-0.20%)
Apr 08, 2021 21.89 21.89 21.85 21.87 28,951 -0.05(-0.22%)
Apr 07, 2021 21.90 21.94 21.90 21.91 51,273 -0.06(-0.26%)
Apr 06, 2021 21.96 21.98 21.86 21.97 139,659 +0.14(+0.65%)
Apr 05, 2021 21.82 21.86 21.78 21.83 49,813 +0.09(+0.40%)
Apr 01, 2021 21.78 21.83 21.71 21.74 66,869 -0.04(-0.20%)
Mar 31, 2021 21.74 21.79 21.72 21.78 48,232 +0.18(+0.85%)
Mar 30, 2021 21.59 21.69 21.56 21.60 41,732 -0.03(-0.12%)
Mar 29, 2021 21.65 21.67 21.56 21.63 42,891 -0.12(-0.54%)
Mar 26, 2021 21.71 21.78 21.69 21.75 52,876 -0.01(-0.05%)
Mar 25, 2021 21.78 21.78 21.66 21.76 43,963 -0.09(-0.39%)
Mar 24, 2021 21.83 21.86 21.83 21.84 30,456 -0.02(-0.11%)
Mar 23, 2021 21.87 21.92 21.87 21.87 25,113 +0.04(+0.17%)
Mar 22, 2021 21.91 21.91 21.80 21.83 28,859 -0.03(-0.13%)
Mar 19, 2021 21.79 21.89 21.79 21.86 53,094 +0.02(+0.08%)
Mar 18, 2021 21.87 21.88 21.79 21.84 84,836 -0.12(-0.54%)
Mar 17, 2021 21.86 22.00 21.85 21.96 50,815 +0.05(+0.25%)
Mar 16, 2021 21.89 21.92 21.86 21.90 46,564 -0.01(-0.04%)
Mar 15, 2021 21.89 21.93 21.81 21.91 76,371 +0.02(+0.11%)
Mar 12, 2021 21.83 21.93 21.82 21.89 26,056 -0.04(-0.19%)
Mar 11, 2021 21.88 21.94 21.79 21.93 37,761 +0.12(+0.57%)
Mar 10, 2021 21.72 21.81 21.70 21.81 19,885 +0.15(+0.70%)
Mar 09, 2021 21.68 21.71 21.56 21.66 72,208 +0.17(+0.81%)
Mar 08, 2021 21.60 21.65 21.46 21.48 63,972 -0.25(-1.14%)
Mar 05, 2021 21.78 21.83 21.68 21.73 55,711 -0.03(-0.13%)
Mar 04, 2021 21.94 21.96 21.70 21.76 59,779 -0.18(-0.84%)
Mar 03, 2021 21.93 21.95 21.85 21.94 96,975 -0.04(-0.19%)
Mar 02, 2021 21.96 22.00 21.89 21.98 179,085 +0.09(+0.40%)
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.