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 (%)
Nov 30, 2021 23.10 23.12 23.10 23.11 18,242 +0.12(+0.51%)
Nov 29, 2021 23.08 23.08 22.99 23.00 27,187 +0.05(+0.20%)
Nov 26, 2021 22.99 23.09 22.95 22.95 26,242 +0.00(+0.00%)
Nov 24, 2021 23.03 23.03 22.94 22.95 29,176 -0.03(-0.12%)
Nov 23, 2021 22.96 23.02 22.94 22.98 22,603 -0.03(-0.12%)
Nov 22, 2021 23.05 23.05 22.96 23.01 362,291 +0.07(+0.33%)
Nov 19, 2021 22.97 22.99 22.93 22.93 28,958 -0.06(-0.24%)
Nov 18, 2021 22.97 23.01 22.99 22.99 18,202 +0.01(+0.04%)
Nov 17, 2021 23.02 23.04 22.97 22.98 105,671 +0.01(+0.04%)
Nov 16, 2021 22.94 22.98 22.93 22.97 21,947 -0.02(-0.08%)
Nov 15, 2021 23.04 23.04 22.97 22.99 33,443 -0.02(-0.08%)
Nov 12, 2021 22.99 23.03 22.96 23.01 70,281 +0.04(+0.16%)
Nov 11, 2021 22.99 22.99 22.95 22.97 24,594 +0.07(+0.33%)
Nov 10, 2021 22.96 22.89 64,198 -0.05(-0.20%)
Nov 09, 2021 22.95 22.98 22.90 22.94 42,014 -0.05(-0.20%)
Nov 08, 2021 22.94 22.99 22.94 22.99 70,977 +0.05(+0.20%)
Nov 05, 2021 22.91 22.99 22.89 22.94 37,046 +0.02(+0.08%)
Nov 04, 2021 22.98 22.98 22.88 22.92 31,268 -0.02(-0.08%)
Nov 03, 2021 22.84 22.94 22.84 22.94 34,410 +0.04(+0.16%)
Nov 02, 2021 22.82 22.93 22.82 22.90 35,127 +0.08(+0.37%)
Nov 01, 2021 22.83 22.85 22.76 22.82 142,049 +0.03(+0.14%)
Oct 29, 2021 22.86 22.86 22.79 22.79 17,498 -0.05(-0.20%)
Oct 28, 2021 22.89 22.89 22.83 22.83 17,895 -0.01(-0.04%)
Oct 27, 2021 22.91 22.91 22.84 22.84 14,633 -0.06(-0.24%)
Oct 26, 2021 22.88 22.87 22.90 13,650 +0.00(+0.00%)
Oct 25, 2021 22.80 22.91 22.75 22.90 100,764 +0.01(+0.04%)
Oct 22, 2021 22.82 22.89 22.82 22.89 36,323 +0.07(+0.31%)
Oct 21, 2021 22.85 22.85 22.80 22.82 13,232 -0.03(-0.14%)
Oct 20, 2021 22.91 22.91 22.72 22.85 175,866 +0.00(+0.00%)
Oct 19, 2021 22.91 22.91 22.80 22.85 23,129 +0.11(+0.49%)
Oct 18, 2021 22.66 22.80 22.66 22.74 62,392 +0.05(+0.23%)
Oct 15, 2021 22.66 22.71 22.66 22.69 21,959 +0.01(+0.05%)
Oct 14, 2021 22.68 22.71 22.66 22.67 25,498 -0.01(-0.04%)
Oct 13, 2021 22.64 22.72 22.64 22.68 35,577 +0.08(+0.37%)
Oct 12, 2021 22.62 22.69 22.60 22.60 34,817 -0.08(-0.37%)
Oct 11, 2021 22.69 22.71 22.63 22.68 51,333 -0.01(-0.04%)
Oct 08, 2021 22.65 22.71 22.65 22.69 22,763 +0.04(+0.16%)
Oct 07, 2021 22.69 22.73 22.65 22.66 57,077 +0.01(+0.05%)
Oct 06, 2021 22.60 22.65 22.60 22.65 18,588 -0.03(-0.13%)
Oct 05, 2021 22.67 22.70 22.66 22.68 25,784 -0.02(-0.08%)
Oct 04, 2021 22.75 22.75 22.66 22.69 57,795 -0.07(-0.33%)
Oct 01, 2021 22.77 22.79 22.70 22.77 92,611 +0.09(+0.38%)
Sep 30, 2021 22.56 22.71 22.56 22.68 64,621 +0.16(+0.70%)
Sep 29, 2021 22.54 22.63 22.52 22.52 28,115 -0.03(-0.12%)
Sep 28, 2021 22.55 22.65 22.55 22.55 37,771 -0.07(-0.29%)
Sep 27, 2021 22.59 22.64 22.57 22.62 37,592 +0.02(+0.10%)
Sep 24, 2021 22.62 22.64 22.53 22.59 96,007 -0.01(-0.04%)
Sep 23, 2021 22.68 22.68 22.58 22.60 43,765 +0.02(+0.10%)
Sep 22, 2021 22.47 22.63 22.47 22.58 171,178 +0.15(+0.66%)
Sep 21, 2021 22.45 22.48 22.34 22.43 241,077 -0.06(-0.26%)
Sep 20, 2021 22.64 22.64 22.45 22.49 123,563 -0.17(-0.77%)
Sep 17, 2021 22.70 22.70 22.64 22.66 43,902 -0.01(-0.04%)
Sep 16, 2021 22.67 22.69 22.66 22.67 21,215 -0.08(-0.36%)
Sep 15, 2021 22.74 22.77 22.73 22.75 17,955 +0.03(+0.11%)
Sep 14, 2021 22.71 22.76 22.71 22.73 14,989 +0.05(+0.23%)
Sep 13, 2021 22.73 22.73 22.65 22.68 51,896 -0.06(-0.27%)
Sep 10, 2021 22.69 22.74 22.69 22.74 9,914 +0.08(+0.37%)
Sep 09, 2021 22.71 22.71 22.65 22.65 22,369 +0.01(+0.04%)
Sep 08, 2021 22.66 22.71 22.64 22.64 29,536 -0.06(-0.25%)
Sep 07, 2021 22.75 22.75 22.67 22.70 29,018 -0.10(-0.45%)
Sep 03, 2021 22.82 22.82 22.76 22.80 15,794 +0.14(+0.62%)
Sep 02, 2021 22.71 22.72 22.65 22.66 27,027 -0.01(-0.04%)
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.