Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.32 22.35 22.25 22.29 44,664 +0.00(+0.00%)
May 27, 2022 22.33 22.34 22.15 22.29 63,615 +0.08(+0.38%)
May 26, 2022 22.32 22.32 22.13 22.20 20,181 -0.25(-1.09%)
May 25, 2022 22.36 22.52 22.35 22.45 42,830 -0.07(-0.32%)
May 24, 2022 22.47 22.68 22.47 22.52 56,528 +0.06(+0.25%)
May 23, 2022 22.28 22.50 22.28 22.46 83,510 +0.28(+1.24%)
May 20, 2022 22.25 22.25 22.12 22.19 17,435 +0.17(+0.76%)
May 19, 2022 21.98 22.09 21.98 22.02 30,506 +0.10(+0.45%)
May 18, 2022 21.93 21.96 21.90 21.92 204,132 -0.05(-0.23%)
May 17, 2022 21.94 22.02 21.94 21.97 16,037 +0.15(+0.70%)
May 16, 2022 21.79 21.83 21.79 21.82 31,893 +0.02(+0.09%)
May 13, 2022 21.73 21.81 21.73 21.80 25,511 +0.10(+0.46%)
May 12, 2022 21.79 21.82 21.70 21.70 83,290 -0.25(-1.15%)
May 11, 2022 21.99 22.01 21.94 21.96 37,686 +0.02(+0.09%)
May 10, 2022 22.00 22.00 21.86 21.94 67,725 -0.04(-0.17%)
May 09, 2022 21.94 22.00 21.89 21.97 121,900 -0.12(-0.56%)
May 06, 2022 22.13 22.18 22.08 22.10 69,575 -0.07(-0.30%)
May 05, 2022 22.32 22.32 22.15 22.16 126,589 -0.22(-0.98%)
May 04, 2022 22.30 22.43 22.26 22.38 104,630 +0.09(+0.40%)
May 03, 2022 22.31 22.32 22.26 22.30 105,062 +0.06(+0.29%)
May 02, 2022 22.17 22.34 22.16 22.23 73,231 -0.07(-0.31%)
Apr 29, 2022 22.24 22.40 22.24 22.30 83,948 +0.08(+0.36%)
Apr 28, 2022 22.24 22.26 22.18 22.22 118,111 -0.24(-1.06%)
Apr 27, 2022 22.46 22.52 22.44 22.46 321,420 -0.01(-0.04%)
Apr 26, 2022 22.47 22.51 22.46 22.47 181,124 -0.06(-0.25%)
Apr 25, 2022 22.55 22.56 22.42 22.53 574,759 -0.22(-0.95%)
Apr 22, 2022 22.77 22.83 22.72 22.74 138,378 -0.12(-0.52%)
Apr 21, 2022 22.95 22.95 22.82 22.86 277,844 -0.18(-0.78%)
Apr 20, 2022 23.09 23.09 23.00 23.04 166,404 -0.10(-0.43%)
Apr 19, 2022 23.19 23.19 23.11 23.14 30,249 -0.07(-0.29%)
Apr 18, 2022 23.29 23.35 23.15 23.21 104,114 -0.09(-0.41%)
Apr 14, 2022 23.25 23.40 23.20 23.30 84,699 +0.06(+0.24%)
Apr 13, 2022 23.24 23.30 23.21 23.24 38,248 +0.03(+0.12%)
Apr 12, 2022 23.24 23.31 23.22 23.22 215,934 +0.00(+0.00%)
Apr 11, 2022 23.22 23.25 23.19 23.22 108,982 -0.09(-0.41%)
Apr 08, 2022 23.29 23.33 23.27 23.31 23,084 -0.02(-0.08%)
Apr 07, 2022 23.30 23.34 23.23 23.33 49,067 +0.07(+0.29%)
Apr 06, 2022 23.29 23.32 23.25 23.26 17,759 +0.06(+0.25%)
Apr 05, 2022 23.26 23.28 23.21 23.21 29,677 -0.01(-0.04%)
Apr 04, 2022 23.23 23.29 23.22 23.22 47,648 -0.09(-0.37%)
Apr 01, 2022 23.29 23.30 23.26 23.30 68,127 -0.02(-0.07%)
Mar 31, 2022 23.35 23.35 23.31 23.32 13,713 +0.04(+0.16%)
Mar 30, 2022 23.26 23.28 23.25 23.28 45,338 +0.07(+0.31%)
Mar 29, 2022 23.19 23.24 23.18 23.21 70,085 +0.03(+0.12%)
Mar 28, 2022 23.16 23.19 23.15 23.18 48,072 +0.03(+0.12%)
Mar 25, 2022 23.17 23.19 23.14 23.15 17,691 +0.02(+0.08%)
Mar 24, 2022 23.14 23.15 23.11 23.13 32,428 +0.01(+0.04%)
Mar 23, 2022 23.14 23.16 23.11 23.12 43,683 -0.05(-0.20%)
Mar 22, 2022 23.14 23.20 23.12 23.17 46,624 -0.04(-0.16%)
Mar 21, 2022 23.17 23.24 23.11 23.21 93,703 +0.12(+0.53%)
Mar 18, 2022 23.12 23.16 23.05 23.08 352,356 -0.10(-0.45%)
Mar 17, 2022 23.25 23.27 23.13 23.19 141,131 -0.07(-0.29%)
Mar 16, 2022 23.08 23.28 23.08 23.26 56,692 +0.21(+0.90%)
Mar 15, 2022 22.90 23.08 22.90 23.05 163,425 +0.00(+0.02%)
Mar 14, 2022 23.20 23.20 23.00 23.04 229,475 -0.24(-1.04%)
Mar 11, 2022 23.36 23.37 23.23 23.28 128,346 -0.08(-0.32%)
Mar 10, 2022 23.41 23.42 23.34 23.36 78,606 -0.04(-0.16%)
Mar 09, 2022 23.37 23.42 23.36 23.40 177,972 -0.00(-0.00%)
Mar 08, 2022 23.36 23.43 23.35 23.40 128,633 -0.04(-0.16%)
Mar 07, 2022 23.56 23.56 23.36 23.44 203,501 -0.09(-0.36%)
Mar 04, 2022 23.48 23.58 23.48 23.52 227,764 -0.02(-0.08%)
Mar 03, 2022 23.54 23.58 23.44 23.54 150,340 +0.04(+0.19%)
Mar 02, 2022 23.52 23.56 23.47 23.50 48,261 -0.07(-0.30%)
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.