Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.05 +0.11 (+0.48%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.28 23.41 23.26 23.36 8,404 +0.12(+0.54%)
Jul 29, 2021 23.17 23.24 23.04 23.24 68,452 +0.07(+0.29%)
Jul 28, 2021 23.10 23.24 23.08 23.17 73,222 +0.20(+0.88%)
Jul 27, 2021 23.13 23.13 22.95 22.97 84,649 -0.21(-0.91%)
Jul 26, 2021 23.23 23.23 23.10 23.18 42,584 -0.07(-0.29%)
Jul 23, 2021 23.30 23.32 23.23 23.25 24,080 +0.02(+0.08%)
Jul 22, 2021 23.30 23.35 23.22 23.23 15,642 -0.01(-0.04%)
Jul 21, 2021 23.19 23.24 23.18 23.24 27,475 +0.04(+0.17%)
Jul 20, 2021 23.11 23.21 23.10 23.20 75,324 +0.09(+0.37%)
Jul 19, 2021 23.16 23.16 23.05 23.11 91,376 -0.06(-0.25%)
Jul 16, 2021 23.24 23.24 23.11 23.17 20,509 -0.12(-0.49%)
Jul 15, 2021 23.28 23.34 23.25 23.29 47,171 +0.09(+0.37%)
Jul 14, 2021 23.28 23.28 23.18 23.20 7,905 +0.02(+0.08%)
Jul 13, 2021 23.13 23.19 23.13 23.18 22,124 +0.09(+0.37%)
Jul 12, 2021 23.11 23.19 23.00 23.10 155,237 +0.11(+0.46%)
Jul 09, 2021 23.01 23.10 22.94 22.99 80,265 +0.00(+0.00%)
Jul 08, 2021 23.03 23.03 22.90 22.99 85,844 -0.01(-0.04%)
Jul 07, 2021 23.06 23.11 22.92 23.00 98,241 -0.13(-0.58%)
Jul 06, 2021 23.14 23.19 23.06 23.13 76,629 +0.02(+0.08%)
Jul 02, 2021 23.17 23.17 23.08 23.11 23,074 -0.06(-0.25%)
Jul 01, 2021 23.18 23.28 23.13 23.17 67,467 +0.10(+0.43%)
Jun 30, 2021 23.19 23.20 23.06 23.07 34,268 -0.07(-0.29%)
Jun 29, 2021 23.18 23.20 23.13 23.14 16,907 -0.08(-0.33%)
Jun 28, 2021 23.14 23.23 23.09 23.22 280,100 +0.09(+0.37%)
Jun 25, 2021 23.22 23.23 23.11 23.13 36,379 +0.02(+0.08%)
Jun 24, 2021 23.07 23.18 23.07 23.11 27,729 +0.07(+0.29%)
Jun 23, 2021 23.03 23.10 23.01 23.04 34,203 +0.01(+0.04%)
Jun 22, 2021 22.99 23.12 22.99 23.03 33,396 -0.01(-0.04%)
Jun 21, 2021 22.99 23.06 22.99 23.04 33,692 -0.03(-0.15%)
Jun 18, 2021 23.02 23.11 23.00 23.08 59,373 -0.05(-0.23%)
Jun 17, 2021 23.23 23.22 23.08 23.13 48,233 -0.05(-0.21%)
Jun 16, 2021 23.27 23.39 23.13 23.18 130,153 -0.05(-0.21%)
Jun 15, 2021 23.28 23.28 23.23 23.23 17,519 -0.04(-0.16%)
Jun 14, 2021 23.28 23.28 23.25 23.26 62,691 -0.03(-0.12%)
Jun 11, 2021 23.33 23.38 23.29 23.29 37,544 -0.10(-0.44%)
Jun 10, 2021 23.37 23.41 23.33 23.40 29,548 +0.02(+0.08%)
Jun 09, 2021 23.34 23.43 23.34 23.38 48,887 +0.06(+0.25%)
Jun 08, 2021 23.40 23.40 23.32 23.32 24,396 -0.09(-0.37%)
Jun 07, 2021 23.36 23.49 23.36 23.41 83,940 +0.05(+0.21%)
Jun 04, 2021 23.44 23.45 23.32 23.36 75,883 -0.08(-0.33%)
Jun 03, 2021 23.44 23.44 23.37 23.44 51,455 -0.00(-0.02%)
Jun 02, 2021 23.39 23.46 23.39 23.44 14,646 +0.01(+0.06%)
Jun 01, 2021 23.45 23.49 23.40 23.43 97,582 -0.12(-0.52%)
May 28, 2021 23.39 23.56 23.39 23.55 40,884 +0.10(+0.41%)
May 27, 2021 23.47 23.49 23.40 23.45 30,021 +0.15(+0.66%)
May 26, 2021 23.38 23.41 23.29 23.30 50,755 -0.02(-0.08%)
May 25, 2021 23.30 23.41 23.28 23.32 47,330 +0.08(+0.33%)
May 24, 2021 23.23 23.32 23.23 23.24 202,923 -0.02(-0.08%)
May 21, 2021 23.27 23.28 23.17 23.26 88,588 -0.01(-0.04%)
May 20, 2021 23.27 23.30 23.24 23.27 43,895 +0.06(+0.25%)
May 19, 2021 23.14 23.21 23.14 23.21 14,884 -0.09(-0.37%)
May 18, 2021 23.24 23.31 23.24 23.30 9,596 +0.14(+0.62%)
May 17, 2021 23.05 23.21 23.05 23.16 152,339 +0.04(+0.17%)
May 14, 2021 23.15 23.16 23.06 23.12 14,149 +0.02(+0.09%)
May 13, 2021 23.05 23.10 23.04 23.10 23,784 +0.09(+0.41%)
May 12, 2021 23.07 23.08 23.00 23.00 15,197 -0.13(-0.58%)
May 11, 2021 23.15 23.15 23.08 23.14 19,388 -0.06(-0.25%)
May 10, 2021 23.21 23.32 23.16 23.19 42,308 +0.09(+0.37%)
May 07, 2021 23.07 23.18 23.06 23.11 63,710 +0.06(+0.25%)
May 06, 2021 22.96 23.05 22.96 23.05 25,572 +0.09(+0.37%)
May 05, 2021 22.96 23.02 22.91 22.96 27,064 -0.01(-0.04%)
May 04, 2021 23.00 23.00 22.95 22.97 23,308 -0.08(-0.33%)
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.