Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.19 22.25 22.17 22.23 19,095 +0.03(+0.15%)
Apr 29, 2021 22.19 22.21 22.16 22.20 66,248 +0.04(+0.19%)
Apr 28, 2021 22.09 22.17 22.09 22.16 23,642 +0.00(+0.00%)
Apr 27, 2021 22.17 22.17 22.10 22.16 23,792 -0.01(-0.02%)
Apr 26, 2021 22.13 22.19 22.11 22.16 63,987 +0.09(+0.41%)
Apr 23, 2021 22.11 22.11 21.98 22.07 28,815 -0.03(-0.12%)
Apr 22, 2021 22.05 22.14 22.05 22.10 17,027 +0.03(+0.15%)
Apr 21, 2021 22.08 22.10 22.03 22.07 17,663 -0.00(-0.02%)
Apr 20, 2021 22.01 22.09 21.99 22.07 33,631 +0.05(+0.23%)
Apr 19, 2021 21.98 22.04 21.93 22.02 73,332 +0.10(+0.44%)
Apr 16, 2021 21.92 21.98 21.90 21.92 16,745 -0.01(-0.07%)
Apr 15, 2021 21.92 21.97 21.52 21.94 60,719 -0.02(-0.08%)
Apr 14, 2021 21.92 22.02 21.92 21.96 34,520 +0.03(+0.15%)
Apr 13, 2021 21.87 21.93 21.87 21.92 16,245 +0.06(+0.25%)
Apr 12, 2021 21.82 21.91 21.81 21.87 63,327 +0.05(+0.22%)
Apr 09, 2021 21.75 21.82 21.73 21.82 16,636 -0.04(-0.20%)
Apr 08, 2021 21.89 21.89 21.85 21.86 28,953 -0.05(-0.22%)
Apr 07, 2021 21.90 21.94 21.90 21.91 51,276 -0.06(-0.26%)
Apr 06, 2021 21.96 21.98 21.86 21.97 139,667 +0.14(+0.65%)
Apr 05, 2021 21.81 21.86 21.78 21.83 49,816 +0.09(+0.40%)
Apr 01, 2021 21.78 21.83 21.71 21.74 66,873 -0.04(-0.20%)
Mar 31, 2021 21.74 21.79 21.72 21.78 48,234 +0.18(+0.85%)
Mar 30, 2021 21.59 21.69 21.56 21.60 41,734 -0.03(-0.12%)
Mar 29, 2021 21.65 21.67 21.56 21.63 42,893 -0.12(-0.54%)
Mar 26, 2021 21.71 21.78 21.69 21.75 52,879 -0.01(-0.05%)
Mar 25, 2021 21.78 21.78 21.65 21.76 43,966 -0.09(-0.40%)
Mar 24, 2021 21.83 21.86 21.83 21.84 30,458 -0.02(-0.11%)
Mar 23, 2021 21.87 21.92 21.87 21.87 25,115 +0.04(+0.17%)
Mar 22, 2021 21.91 21.91 21.80 21.83 28,861 -0.03(-0.13%)
Mar 19, 2021 21.79 21.88 21.79 21.86 53,097 +0.02(+0.08%)
Mar 18, 2021 21.87 21.87 21.79 21.84 84,841 -0.12(-0.54%)
Mar 17, 2021 21.86 21.99 21.85 21.96 50,818 +0.05(+0.25%)
Mar 16, 2021 21.88 21.92 21.86 21.90 46,566 -0.01(-0.04%)
Mar 15, 2021 21.89 21.93 21.81 21.91 76,375 +0.02(+0.11%)
Mar 12, 2021 21.83 21.93 21.82 21.89 26,058 -0.04(-0.19%)
Mar 11, 2021 21.87 21.94 21.79 21.93 37,763 +0.12(+0.57%)
Mar 10, 2021 21.72 21.81 21.70 21.81 19,887 +0.15(+0.70%)
Mar 09, 2021 21.68 21.71 21.56 21.65 72,212 +0.17(+0.81%)
Mar 08, 2021 21.60 21.65 21.46 21.48 63,976 -0.25(-1.14%)
Mar 05, 2021 21.77 21.83 21.67 21.73 55,714 -0.03(-0.13%)
Mar 04, 2021 21.94 21.96 21.70 21.76 59,783 -0.18(-0.84%)
Mar 03, 2021 21.93 21.95 21.85 21.94 96,981 -0.04(-0.19%)
Mar 02, 2021 21.96 22.00 21.89 21.98 179,096 +0.09(+0.40%)
Mar 01, 2021 21.80 21.92 21.80 21.89 60,559 +0.03(+0.15%)
Feb 26, 2021 21.85 21.89 21.78 21.86 142,017 +0.12(+0.55%)
Feb 25, 2021 21.91 21.99 21.74 21.74 154,717 -0.23(-1.04%)
Feb 24, 2021 21.92 22.09 21.92 21.97 79,842 +0.02(+0.08%)
Feb 23, 2021 21.95 22.01 21.93 21.95 61,539 -0.05(-0.21%)
Feb 22, 2021 21.99 22.01 21.91 22.00 49,660 +0.02(+0.09%)
Feb 19, 2021 21.96 22.01 21.94 21.98 85,101 +0.04(+0.17%)
Feb 18, 2021 21.99 21.99 21.86 21.94 167,543 -0.14(-0.63%)
Feb 17, 2021 22.07 22.10 22.04 22.08 32,168 -0.04(-0.17%)
Feb 16, 2021 22.12 22.12 22.08 22.12 86,015 -0.05(-0.25%)
Feb 12, 2021 22.12 22.23 22.08 22.17 117,874 +0.05(+0.23%)
Feb 11, 2021 22.12 22.16 22.06 22.12 84,283 -0.03(-0.15%)
Feb 10, 2021 22.15 22.22 22.11 22.15 94,051 +0.04(+0.17%)
Feb 09, 2021 22.06 22.13 22.06 22.12 53,207 +0.04(+0.18%)
Feb 08, 2021 22.03 22.12 22.03 22.08 134,701 +0.08(+0.36%)
Feb 05, 2021 21.89 22.00 21.89 22.00 97,882 -0.03(-0.13%)
Feb 04, 2021 22.00 22.02 21.96 22.02 126,148 -0.01(-0.04%)
Feb 03, 2021 22.01 22.06 22.01 22.03 65,628 +0.02(+0.10%)
Feb 02, 2021 22.02 22.03 22.01 22.01 53,129 -0.06(-0.27%)
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.