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 (%)
Dec 30, 2022 21.45 21.49 21.38 21.38 22,641 +0.06(+0.29%)
Dec 29, 2022 21.34 21.34 21.23 21.32 7,585 +0.07(+0.34%)
Dec 28, 2022 21.29 21.31 21.24 21.25 13,084 -0.04(-0.18%)
Dec 27, 2022 21.27 21.31 21.17 21.29 30,014 +0.10(+0.49%)
Dec 23, 2022 21.21 21.24 21.15 21.18 19,805 -0.03(-0.14%)
Dec 22, 2022 21.26 21.26 21.21 21.21 4,543 -0.03(-0.14%)
Dec 21, 2022 21.28 21.28 21.21 21.24 11,899 -0.03(-0.16%)
Dec 20, 2022 21.28 21.31 21.27 21.27 5,233 +0.11(+0.53%)
Dec 19, 2022 21.21 21.21 21.15 21.16 25,739 -0.03(-0.16%)
Dec 16, 2022 21.21 21.21 21.17 21.19 13,589 +0.02(+0.10%)
Dec 15, 2022 21.30 21.31 21.17 21.17 21,913 -0.09(-0.44%)
Dec 14, 2022 21.27 21.30 21.25 21.27 12,989 +0.09(+0.44%)
Dec 13, 2022 21.26 21.29 21.13 21.17 22,391 -0.04(-0.17%)
Dec 12, 2022 21.26 21.29 21.20 21.21 11,363 -0.01(-0.05%)
Dec 09, 2022 21.29 21.29 21.22 21.22 17,834 -0.06(-0.26%)
Dec 08, 2022 21.31 21.31 21.20 21.28 23,892 -0.04(-0.18%)
Dec 07, 2022 21.34 21.34 21.27 21.32 6,773 -0.02(-0.08%)
Dec 06, 2022 21.33 21.35 21.27 21.33 12,822 +0.09(+0.44%)
Dec 05, 2022 21.34 21.34 21.22 21.24 19,570 +0.07(+0.33%)
Dec 02, 2022 21.20 21.20 21.06 21.17 27,028 +0.06(+0.29%)
Dec 01, 2022 21.12 21.12 21.08 21.11 7,332 +0.16(+0.78%)
Nov 30, 2022 20.88 20.94 20.85 20.94 18,121 +0.26(+1.26%)
Nov 29, 2022 20.52 20.69 20.49 20.68 90,771 +0.18(+0.89%)
Nov 28, 2022 20.66 20.66 20.50 20.50 25,533 -0.19(-0.91%)
Nov 25, 2022 20.73 20.73 20.68 20.69 3,570 -0.05(-0.26%)
Nov 23, 2022 20.77 20.79 20.74 20.74 16,734 +0.03(+0.14%)
Nov 22, 2022 20.78 20.79 20.69 20.71 32,280 +0.02(+0.09%)
Nov 21, 2022 20.74 20.77 20.69 20.69 11,267 -0.05(-0.23%)
Nov 18, 2022 20.81 20.81 20.74 20.74 10,490 -0.05(-0.23%)
Nov 17, 2022 20.83 20.84 20.74 20.79 24,446 -0.06(-0.28%)
Nov 16, 2022 20.94 20.97 20.81 20.85 46,713 -0.12(-0.55%)
Nov 15, 2022 21.11 21.11 20.91 20.96 70,544 -0.09(-0.41%)
Nov 14, 2022 21.09 21.12 20.98 21.05 46,412 +0.15(+0.71%)
Nov 11, 2022 20.94 20.94 20.88 20.90 23,765 +0.26(+1.24%)
Nov 10, 2022 20.68 20.71 20.64 20.65 23,454 +0.08(+0.41%)
Nov 09, 2022 20.62 20.62 20.55 20.56 5,659 -0.04(-0.18%)
Nov 08, 2022 20.63 20.66 20.57 20.60 45,066 +0.02(+0.09%)
Nov 07, 2022 20.70 20.70 20.58 20.58 11,065 -0.11(-0.51%)
Nov 04, 2022 20.70 20.72 20.62 20.68 29,140 +0.35(+1.74%)
Nov 03, 2022 20.40 20.51 20.30 20.33 125,944 -0.13(-0.61%)
Nov 02, 2022 20.61 20.62 20.45 20.46 726,437 -0.12(-0.59%)
Nov 01, 2022 20.60 20.61 20.58 20.58 2,395 +0.03(+0.12%)
Oct 31, 2022 20.63 20.63 20.54 20.55 11,956 -0.13(-0.61%)
Oct 28, 2022 20.75 20.75 20.68 20.68 23,759 -0.08(-0.37%)
Oct 27, 2022 20.85 20.87 20.75 20.76 14,862 -0.00(-0.01%)
Oct 26, 2022 20.70 20.78 20.66 20.76 28,107 +0.22(+1.09%)
Oct 25, 2022 20.58 20.63 20.50 20.54 108,224 +0.02(+0.08%)
Oct 24, 2022 20.65 20.72 20.51 20.52 23,974 -0.29(-1.41%)
Oct 21, 2022 20.82 20.85 20.81 20.81 5,706 +0.05(+0.23%)
Oct 20, 2022 20.81 20.86 20.66 20.76 27,081 -0.04(-0.19%)
Oct 19, 2022 20.83 20.83 20.79 20.80 7,967 -0.06(-0.31%)
Oct 18, 2022 20.95 21.00 20.77 20.87 91,326 -0.04(-0.17%)
Oct 17, 2022 20.98 20.98 20.90 20.90 6,196 +0.07(+0.34%)
Oct 14, 2022 20.93 20.93 20.83 20.83 8,864 -0.06(-0.27%)
Oct 13, 2022 20.87 20.96 20.86 20.89 12,995 -0.05(-0.25%)
Oct 12, 2022 21.00 21.00 20.92 20.94 18,588 -0.11(-0.50%)
Oct 11, 2022 21.09 21.10 21.02 21.05 10,802 -0.04(-0.18%)
Oct 10, 2022 21.14 21.14 21.09 21.09 2,616 -0.08(-0.39%)
Oct 07, 2022 21.22 21.23 21.15 21.17 9,294 -0.07(-0.34%)
Oct 06, 2022 21.26 21.26 21.21 21.24 9,464 -0.04(-0.17%)
Oct 05, 2022 21.28 21.32 21.25 21.28 17,215 +0.06(+0.26%)
Oct 04, 2022 21.25 21.38 20.84 21.22 236,599 +0.05(+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.