Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.39 23.55 23.39 23.52 62,327 +0.16(+0.70%)
Sep 29, 2021 23.37 23.47 23.35 23.35 27,117 -0.03(-0.12%)
Sep 28, 2021 23.38 23.49 23.38 23.38 36,430 -0.07(-0.29%)
Sep 27, 2021 23.42 23.48 23.40 23.45 36,258 +0.02(+0.10%)
Sep 24, 2021 23.45 23.48 23.36 23.42 92,598 -0.01(-0.04%)
Sep 23, 2021 23.52 23.52 23.41 23.43 42,211 +0.02(+0.10%)
Sep 22, 2021 23.29 23.47 23.29 23.41 165,101 +0.15(+0.66%)
Sep 21, 2021 23.28 23.30 23.16 23.26 232,518 -0.06(-0.26%)
Sep 20, 2021 23.48 23.48 23.28 23.32 119,176 -0.18(-0.77%)
Sep 17, 2021 23.54 23.54 23.48 23.50 42,344 -0.01(-0.04%)
Sep 16, 2021 23.51 23.53 23.50 23.51 20,462 -0.08(-0.36%)
Sep 15, 2021 23.57 23.60 23.56 23.59 17,318 +0.03(+0.11%)
Sep 14, 2021 23.55 23.59 23.55 23.56 14,456 +0.05(+0.23%)
Sep 13, 2021 23.56 23.56 23.49 23.51 50,054 -0.06(-0.27%)
Sep 10, 2021 23.53 23.58 23.53 23.57 9,562 +0.09(+0.37%)
Sep 09, 2021 23.55 23.55 23.49 23.49 21,574 +0.01(+0.04%)
Sep 08, 2021 23.50 23.55 23.48 23.48 28,487 -0.06(-0.25%)
Sep 07, 2021 23.58 23.58 23.51 23.54 27,988 -0.11(-0.45%)
Sep 03, 2021 23.66 23.66 23.59 23.64 15,233 +0.14(+0.62%)
Sep 02, 2021 23.55 23.55 23.49 23.50 26,067 -0.01(-0.04%)
Sep 01, 2021 23.62 23.62 23.51 23.51 68,905 -0.00(-0.00%)
Aug 31, 2021 23.48 23.57 23.44 23.51 38,289 +0.05(+0.21%)
Aug 30, 2021 23.42 23.46 23.37 23.46 76,941 -0.00(-0.02%)
Aug 27, 2021 23.44 23.47 23.41 23.46 11,010 +0.05(+0.21%)
Aug 26, 2021 23.42 23.46 23.39 23.42 68,602 -0.04(-0.15%)
Aug 25, 2021 23.46 23.47 23.42 23.45 39,223 +0.05(+0.21%)
Aug 24, 2021 23.45 23.47 23.40 23.40 37,498 -0.03(-0.12%)
Aug 23, 2021 23.37 23.43 23.37 23.43 21,739 +0.09(+0.37%)
Aug 20, 2021 23.35 23.42 23.34 23.34 17,178 +0.04(+0.17%)
Aug 19, 2021 23.35 23.37 23.31 23.31 8,182 -0.09(-0.40%)
Aug 18, 2021 23.41 23.42 23.38 23.40 19,007 +0.01(+0.03%)
Aug 17, 2021 23.42 23.42 23.37 23.39 36,901 -0.04(-0.16%)
Aug 16, 2021 23.46 23.46 23.42 23.43 30,353 +0.00(+0.00%)
Aug 13, 2021 23.41 23.46 23.40 23.43 4,208 +0.02(+0.08%)
Aug 12, 2021 23.48 23.48 23.40 23.41 14,750 +0.01(+0.04%)
Aug 11, 2021 23.40 23.47 23.37 23.40 55,813 +0.08(+0.33%)
Aug 10, 2021 23.29 23.37 23.29 23.33 28,286 +0.03(+0.13%)
Aug 09, 2021 23.28 23.37 23.17 23.30 35,565 +0.02(+0.08%)
Aug 06, 2021 23.32 23.39 23.28 23.28 20,656 -0.07(-0.29%)
Aug 05, 2021 23.44 23.46 23.34 23.34 17,019 +0.02(+0.08%)
Aug 04, 2021 23.35 23.39 23.31 23.32 8,982 +0.03(+0.12%)
Aug 03, 2021 23.35 23.36 23.24 23.30 32,404 -0.09(-0.37%)
Aug 02, 2021 23.38 23.40 23.33 23.38 14,076 +0.02(+0.08%)
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%)
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.