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 (%)
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%)
Sep 01, 2021 22.78 22.78 22.67 22.67 71,442 -0.00(-0.00%)
Aug 31, 2021 22.65 22.73 22.61 22.67 39,699 +0.05(+0.21%)
Aug 30, 2021 22.59 22.63 22.55 22.63 79,773 -0.00(-0.02%)
Aug 27, 2021 22.61 22.64 22.58 22.63 11,415 +0.05(+0.21%)
Aug 26, 2021 22.59 22.63 22.56 22.58 71,127 -0.03(-0.15%)
Aug 25, 2021 22.63 22.64 22.59 22.62 40,667 +0.05(+0.21%)
Aug 24, 2021 22.62 22.64 22.57 22.57 38,878 -0.03(-0.12%)
Aug 23, 2021 22.54 22.60 22.54 22.60 22,539 +0.08(+0.37%)
Aug 20, 2021 22.52 22.59 22.51 22.52 17,810 +0.04(+0.17%)
Aug 19, 2021 22.52 22.54 22.48 22.48 8,483 -0.09(-0.40%)
Aug 18, 2021 22.58 22.59 22.55 22.57 19,706 +0.01(+0.03%)
Aug 17, 2021 22.59 22.59 22.54 22.56 38,260 -0.04(-0.16%)
Aug 16, 2021 22.63 22.63 22.59 22.60 31,470 +0.00(+0.00%)
Aug 13, 2021 22.58 22.63 22.57 22.60 4,363 +0.02(+0.08%)
Aug 12, 2021 22.65 22.65 22.57 22.58 15,293 +0.01(+0.04%)
Aug 11, 2021 22.57 22.64 22.55 22.57 57,867 +0.07(+0.33%)
Aug 10, 2021 22.46 22.54 22.46 22.50 29,327 +0.03(+0.13%)
Aug 09, 2021 22.45 22.54 22.35 22.47 36,875 +0.02(+0.08%)
Aug 06, 2021 22.50 22.56 22.45 22.45 21,416 -0.06(-0.29%)
Aug 05, 2021 22.61 22.63 22.52 22.52 17,645 +0.02(+0.08%)
Aug 04, 2021 22.52 22.56 22.48 22.50 9,313 +0.03(+0.12%)
Aug 03, 2021 22.52 22.53 22.42 22.47 33,597 -0.08(-0.37%)
Aug 02, 2021 22.55 22.57 22.50 22.55 14,594 +0.02(+0.08%)
Jul 30, 2021 22.45 22.57 22.43 22.53 8,713 +0.12(+0.54%)
Jul 29, 2021 22.35 22.41 22.22 22.41 70,971 +0.06(+0.29%)
Jul 28, 2021 22.28 22.41 22.26 22.35 75,917 +0.19(+0.88%)
Jul 27, 2021 22.31 22.31 22.14 22.15 87,765 -0.20(-0.91%)
Jul 26, 2021 22.40 22.40 22.28 22.36 44,152 -0.06(-0.29%)
Jul 23, 2021 22.47 22.49 22.40 22.42 24,967 +0.02(+0.08%)
Jul 22, 2021 22.47 22.52 22.39 22.40 16,218 -0.01(-0.04%)
Jul 21, 2021 22.37 22.42 22.36 22.41 28,487 +0.04(+0.17%)
Jul 20, 2021 22.29 22.39 22.28 22.38 78,097 +0.08(+0.37%)
Jul 19, 2021 22.34 22.34 22.23 22.29 94,739 -0.06(-0.25%)
Jul 16, 2021 22.41 22.41 22.29 22.35 21,264 -0.11(-0.49%)
Jul 15, 2021 22.45 22.51 22.42 22.46 48,908 +0.08(+0.37%)
Jul 14, 2021 22.45 22.45 22.36 22.38 8,195 +0.02(+0.08%)
Jul 13, 2021 22.31 22.37 22.31 22.36 22,938 +0.08(+0.37%)
Jul 12, 2021 22.29 22.37 22.18 22.28 160,951 +0.10(+0.46%)
Jul 09, 2021 22.19 22.28 22.13 22.17 83,220 +0.00(+0.00%)
Jul 08, 2021 22.21 22.21 22.09 22.17 89,004 -0.01(-0.04%)
Jul 07, 2021 22.24 22.29 22.11 22.18 101,857 -0.13(-0.58%)
Jul 06, 2021 22.32 22.37 22.24 22.31 79,449 +0.02(+0.08%)
Jul 02, 2021 22.35 22.35 22.26 22.29 23,923 -0.06(-0.25%)
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.