Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.95 +0.06 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.47 21.60 21.43 21.59 44,498 +0.16(+0.74%)
Sep 29, 2020 21.36 21.44 21.34 21.43 30,112 +0.07(+0.31%)
Sep 28, 2020 21.38 21.38 21.33 21.36 15,880 -0.05(-0.26%)
Sep 25, 2020 21.43 21.43 21.37 21.42 15,342 -0.01(-0.05%)
Sep 24, 2020 21.44 21.45 21.40 21.43 23,803 -0.09(-0.44%)
Sep 23, 2020 21.49 22.06 21.49 21.52 29,197 +0.00(+0.01%)
Sep 22, 2020 21.54 21.56 21.49 21.52 46,689 -0.04(-0.18%)
Sep 21, 2020 21.60 21.63 21.56 21.56 18,967 -0.11(-0.52%)
Sep 18, 2020 21.64 21.68 21.61 21.67 10,228 +0.01(+0.04%)
Sep 17, 2020 21.63 21.68 21.60 21.66 7,821 +0.03(+0.13%)
Sep 16, 2020 21.60 21.69 21.59 21.63 27,327 +0.08(+0.35%)
Sep 15, 2020 21.49 21.59 21.43 21.56 17,830 +0.12(+0.55%)
Sep 14, 2020 21.42 21.46 21.32 21.44 17,906 +0.02(+0.11%)
Sep 11, 2020 21.39 21.47 21.32 21.42 25,677 +0.06(+0.26%)
Sep 10, 2020 21.39 21.48 21.35 21.36 32,136 +0.00(+0.02%)
Sep 09, 2020 21.39 21.39 21.31 21.36 8,560 -0.01(-0.04%)
Sep 08, 2020 21.31 21.38 21.28 21.37 39,005 +0.06(+0.29%)
Sep 04, 2020 21.32 21.41 21.29 21.31 24,398 -0.02(-0.07%)
Sep 03, 2020 21.36 21.38 21.29 21.32 13,136 -0.10(-0.46%)
Sep 02, 2020 21.39 21.43 21.32 21.42 10,948 -0.01(-0.03%)
Sep 01, 2020 21.35 21.43 21.33 21.43 25,891 +0.14(+0.67%)
Aug 31, 2020 21.27 21.31 21.20 21.29 6,847 +0.04(+0.20%)
Aug 28, 2020 21.23 21.27 21.20 21.24 9,185 +0.07(+0.31%)
Aug 27, 2020 21.11 21.23 21.11 21.18 5,354 +0.00(+0.00%)
Aug 26, 2020 21.18 21.18 21.12 21.18 5,056 +0.01(+0.04%)
Aug 25, 2020 21.14 21.18 21.11 21.17 6,826 -0.02(-0.09%)
Aug 24, 2020 21.17 21.19 21.16 21.19 6,059 +0.10(+0.49%)
Aug 21, 2020 21.14 21.16 21.08 21.08 2,776 -0.07(-0.31%)
Aug 20, 2020 21.14 21.16 21.07 21.15 2,083 +0.00(+0.00%)
Aug 19, 2020 21.08 21.17 21.08 21.15 2,834 +0.06(+0.27%)
Aug 18, 2020 21.15 21.16 21.08 21.09 7,961 +0.04(+0.18%)
Aug 17, 2020 21.05 21.08 21.04 21.06 7,228 +0.01(+0.04%)
Aug 14, 2020 21.07 21.07 21.04 21.05 2,349 -0.09(-0.41%)
Aug 13, 2020 21.02 21.14 21.02 21.13 15,435 +0.16(+0.77%)
Aug 12, 2020 21.01 21.08 20.93 20.97 19,671 +0.00(+0.00%)
Aug 11, 2020 20.94 21.07 20.94 20.97 1,552 -0.05(-0.22%)
Aug 10, 2020 21.08 21.10 20.93 21.02 38,450 -0.07(-0.33%)
Aug 07, 2020 21.07 21.11 21.00 21.09 5,447 -0.07(-0.31%)
Aug 06, 2020 21.02 21.22 21.02 21.15 20,846 +0.14(+0.65%)
Aug 05, 2020 21.00 21.06 20.99 21.02 16,009 +0.04(+0.18%)
Aug 04, 2020 20.94 20.98 20.94 20.98 4,153 -0.04(-0.20%)
Aug 03, 2020 20.97 21.03 20.92 21.02 22,667 +0.11(+0.52%)
Jul 31, 2020 20.91 20.92 20.91 20.91 6,747 +0.00(+0.00%)
Jul 30, 2020 20.89 20.94 20.87 20.91 2,574 -0.00(-0.02%)
Jul 29, 2020 20.91 20.92 20.88 20.92 4,657 -0.00(-0.02%)
Jul 28, 2020 20.94 20.94 20.91 20.92 3,594 +0.03(+0.13%)
Jul 27, 2020 20.86 20.91 20.85 20.90 2,515 +0.02(+0.11%)
Jul 24, 2020 20.83 20.87 20.78 20.87 5,676 -0.02(-0.09%)
Jul 23, 2020 20.91 20.93 20.86 20.89 6,222 -0.09(-0.42%)
Jul 22, 2020 20.93 21.00 20.93 20.98 10,719 +0.09(+0.42%)
Jul 21, 2020 20.90 20.91 20.89 20.89 3,148 -0.02(-0.08%)
Jul 20, 2020 20.89 20.91 20.84 20.91 12,772 +0.04(+0.19%)
Jul 17, 2020 20.87 20.89 20.87 20.87 2,249 +0.02(+0.09%)
Jul 16, 2020 20.76 20.90 20.76 20.85 5,659 +0.02(+0.11%)
Jul 15, 2020 20.83 20.83 20.81 20.83 7,962 +0.01(+0.07%)
Jul 14, 2020 20.81 20.85 20.79 20.81 2,605 -0.02(-0.09%)
Jul 13, 2020 20.79 20.87 20.79 20.83 15,596 +0.06(+0.27%)
Jul 10, 2020 20.81 20.82 20.77 20.77 3,855 -0.08(-0.38%)
Jul 09, 2020 20.82 20.87 20.71 20.85 4,913 +0.03(+0.16%)
Jul 08, 2020 20.73 20.87 20.73 20.82 1,662 -0.07(-0.36%)
Jul 07, 2020 20.70 20.91 20.68 20.90 3,755 +0.12(+0.58%)
Jul 06, 2020 20.76 20.79 20.76 20.77 2,784 +0.07(+0.35%)
Jul 02, 2020 20.73 20.74 20.70 20.70 1,606 -0.10(-0.48%)
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.