Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.13 22.14 22.07 22.11 13,513 +0.05(+0.21%)
Jun 29, 2022 22.04 22.09 22.02 22.07 12,004 +0.01(+0.04%)
Jun 28, 2022 22.05 22.09 22.02 22.06 10,164 -0.08(-0.36%)
Jun 27, 2022 22.09 22.20 22.06 22.14 7,152 +0.08(+0.36%)
Jun 24, 2022 22.11 22.17 22.06 22.06 16,692 -0.04(-0.17%)
Jun 23, 2022 22.15 22.15 22.04 22.09 24,380 +0.03(+0.13%)
Jun 22, 2022 22.09 22.14 22.06 22.07 31,198 -0.02(-0.09%)
Jun 21, 2022 22.02 22.09 22.00 22.09 29,924 +0.02(+0.09%)
Jun 17, 2022 22.19 22.20 22.03 22.07 17,389 -0.07(-0.30%)
Jun 16, 2022 22.02 22.14 21.92 22.13 48,743 +0.05(+0.21%)
Jun 15, 2022 21.97 22.12 21.86 22.09 47,008 +0.25(+1.13%)
Jun 14, 2022 21.90 21.90 21.79 21.84 55,318 +0.02(+0.09%)
Jun 13, 2022 21.89 21.91 21.75 21.82 219,762 -0.23(-1.03%)
Jun 10, 2022 22.02 22.11 22.02 22.05 27,006 -0.09(-0.43%)
Jun 09, 2022 22.10 22.14 22.07 22.14 11,546 +0.00(+0.00%)
Jun 08, 2022 22.17 22.17 22.10 22.14 8,835 -0.10(-0.43%)
Jun 07, 2022 22.24 22.27 22.20 22.24 18,695 -0.07(-0.29%)
Jun 06, 2022 22.24 22.35 22.21 22.30 12,283 +0.11(+0.51%)
Jun 03, 2022 22.25 22.26 22.19 22.19 16,084 -0.04(-0.19%)
Jun 02, 2022 22.16 22.28 22.15 22.23 18,609 +0.09(+0.41%)
Jun 01, 2022 22.14 22.21 22.11 22.14 19,297 +0.05(+0.21%)
May 31, 2022 22.12 22.16 22.06 22.09 45,057 +0.00(+0.00%)
May 27, 2022 22.13 22.14 21.95 22.09 64,175 +0.08(+0.38%)
May 26, 2022 22.12 22.12 21.93 22.01 20,358 -0.24(-1.09%)
May 25, 2022 22.17 22.32 22.16 22.25 43,206 -0.07(-0.32%)
May 24, 2022 22.27 22.48 22.27 22.32 57,025 +0.06(+0.25%)
May 23, 2022 22.08 22.30 22.08 22.27 84,244 +0.27(+1.24%)
May 20, 2022 22.06 22.06 21.92 22.00 17,588 +0.17(+0.76%)
May 19, 2022 21.79 21.90 21.78 21.83 30,774 +0.10(+0.45%)
May 18, 2022 21.74 21.77 21.71 21.73 205,927 -0.05(-0.23%)
May 17, 2022 21.75 21.83 21.75 21.78 16,178 +0.15(+0.70%)
May 16, 2022 21.60 21.64 21.60 21.63 32,173 +0.02(+0.09%)
May 13, 2022 21.54 21.62 21.54 21.61 25,735 +0.10(+0.46%)
May 12, 2022 21.60 21.63 21.51 21.51 84,023 -0.25(-1.15%)
May 11, 2022 21.80 21.82 21.74 21.76 38,017 +0.02(+0.09%)
May 10, 2022 21.81 21.81 21.67 21.75 68,320 -0.04(-0.17%)
May 09, 2022 21.75 21.81 21.70 21.78 122,972 -0.12(-0.56%)
May 06, 2022 21.93 21.99 21.89 21.91 70,187 -0.07(-0.30%)
May 05, 2022 22.12 22.12 21.95 21.97 127,702 -0.22(-0.98%)
May 04, 2022 22.11 22.24 22.07 22.19 105,550 +0.09(+0.40%)
May 03, 2022 22.11 22.12 22.07 22.10 105,986 +0.06(+0.29%)
May 02, 2022 21.98 22.14 21.96 22.04 73,875 -0.07(-0.31%)
Apr 29, 2022 22.05 22.21 22.05 22.11 84,686 +0.08(+0.36%)
Apr 28, 2022 22.05 22.07 21.99 22.03 119,150 -0.24(-1.06%)
Apr 27, 2022 22.26 22.32 22.24 22.26 324,247 -0.01(-0.04%)
Apr 26, 2022 22.27 22.31 22.26 22.27 182,716 -0.06(-0.25%)
Apr 25, 2022 22.36 22.36 22.23 22.33 579,813 -0.21(-0.95%)
Apr 22, 2022 22.57 22.63 22.52 22.54 139,597 -0.12(-0.52%)
Apr 21, 2022 22.75 22.75 22.62 22.66 280,292 -0.18(-0.78%)
Apr 20, 2022 22.89 22.89 22.80 22.84 167,870 -0.10(-0.43%)
Apr 19, 2022 22.98 22.98 22.91 22.94 30,515 -0.07(-0.29%)
Apr 18, 2022 23.09 23.14 22.95 23.00 105,031 -0.09(-0.41%)
Apr 14, 2022 23.05 23.19 22.99 23.10 85,445 +0.06(+0.24%)
Apr 13, 2022 23.04 23.09 23.00 23.04 38,585 +0.03(+0.12%)
Apr 12, 2022 23.04 23.11 23.01 23.01 217,836 +0.00(+0.00%)
Apr 11, 2022 23.01 23.05 22.98 23.01 109,942 -0.09(-0.41%)
Apr 08, 2022 23.09 23.12 23.07 23.11 23,287 -0.02(-0.08%)
Apr 07, 2022 23.10 23.14 23.02 23.13 49,500 +0.07(+0.29%)
Apr 06, 2022 23.09 23.12 23.05 23.06 17,915 +0.06(+0.25%)
Apr 05, 2022 23.06 23.08 23.00 23.00 29,938 -0.01(-0.04%)
Apr 04, 2022 23.02 23.09 23.01 23.01 48,067 -0.08(-0.37%)
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.