Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.23 +0.07 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 23.31 23.31 23.25 23.30 5,644 -0.01(-0.04%)
Jul 28, 2022 23.25 23.31 23.25 23.31 1,854 +0.05(+0.21%)
Jul 27, 2022 23.21 23.26 23.20 23.26 5,413 +0.05(+0.22%)
Jul 26, 2022 23.22 23.26 23.21 23.21 3,084 -0.04(-0.15%)
Jul 25, 2022 23.20 23.30 23.20 23.25 37,793 +0.09(+0.38%)
Jul 22, 2022 23.19 23.20 23.08 23.16 24,824 -0.02(-0.07%)
Jul 21, 2022 23.20 23.21 23.14 23.17 88,503 -0.01(-0.05%)
Jul 20, 2022 23.32 23.32 23.17 23.18 5,178 -0.04(-0.17%)
Jul 19, 2022 23.25 23.25 23.19 23.23 8,790 +0.04(+0.17%)
Jul 18, 2022 23.18 23.19 23.18 23.18 3,931 +0.05(+0.24%)
Jul 15, 2022 23.14 23.14 23.07 23.13 8,025 -0.06(-0.26%)
Jul 14, 2022 23.14 23.19 23.10 23.19 7,328 -0.05(-0.22%)
Jul 13, 2022 23.21 23.26 23.17 23.24 16,974 +0.02(+0.09%)
Jul 12, 2022 23.25 23.25 23.17 23.22 41,831 -0.06(-0.27%)
Jul 11, 2022 23.30 23.30 23.25 23.28 9,445 -0.01(-0.04%)
Jul 08, 2022 23.35 23.47 23.27 23.29 26,196 +0.04(+0.17%)
Jul 07, 2022 23.33 23.38 23.25 23.25 18,596 +0.00(+0.00%)
Jul 06, 2022 23.28 23.30 23.25 23.25 15,725 -0.02(-0.09%)
Jul 05, 2022 23.25 23.32 23.23 23.27 19,753 -0.01(-0.04%)
Jul 01, 2022 23.33 23.38 23.28 23.28 51,567 -0.12(-0.51%)
Jun 30, 2022 23.42 23.43 23.35 23.40 12,771 +0.05(+0.21%)
Jun 29, 2022 23.33 23.37 23.30 23.35 11,345 +0.01(+0.04%)
Jun 28, 2022 23.33 23.38 23.30 23.34 9,606 -0.09(-0.36%)
Jun 27, 2022 23.37 23.49 23.34 23.43 6,759 +0.09(+0.37%)
Jun 24, 2022 23.40 23.46 23.34 23.34 15,775 -0.04(-0.17%)
Jun 23, 2022 23.43 23.44 23.32 23.38 23,040 +0.03(+0.13%)
Jun 22, 2022 23.38 23.43 23.34 23.35 29,484 -0.02(-0.09%)
Jun 21, 2022 23.30 23.37 23.28 23.37 28,280 +0.02(+0.09%)
Jun 17, 2022 23.48 23.49 23.31 23.35 16,434 -0.07(-0.30%)
Jun 16, 2022 23.30 23.43 23.20 23.42 46,064 +0.05(+0.21%)
Jun 15, 2022 23.25 23.41 23.13 23.37 44,425 +0.26(+1.13%)
Jun 14, 2022 23.17 23.17 23.06 23.11 52,278 +0.02(+0.09%)
Jun 13, 2022 23.16 23.19 23.02 23.09 207,683 -0.24(-1.03%)
Jun 10, 2022 23.30 23.40 23.30 23.33 25,522 -0.10(-0.43%)
Jun 09, 2022 23.39 23.43 23.35 23.43 10,912 +0.00(+0.00%)
Jun 08, 2022 23.46 23.46 23.39 23.43 8,350 -0.10(-0.43%)
Jun 07, 2022 23.53 23.56 23.49 23.53 17,668 -0.07(-0.29%)
Jun 06, 2022 23.53 23.65 23.50 23.60 11,608 +0.12(+0.51%)
Jun 03, 2022 23.54 23.55 23.48 23.48 15,200 -0.04(-0.19%)
Jun 02, 2022 23.45 23.58 23.44 23.52 17,587 +0.10(+0.41%)
Jun 01, 2022 23.43 23.50 23.40 23.43 18,237 -0.00(-0.00%)
May 31, 2022 23.46 23.50 23.39 23.43 42,488 +0.00(+0.00%)
May 27, 2022 23.47 23.48 23.28 23.43 60,516 +0.09(+0.38%)
May 26, 2022 23.46 23.46 23.26 23.34 19,198 -0.26(-1.09%)
May 25, 2022 23.51 23.67 23.50 23.60 40,743 -0.07(-0.32%)
May 24, 2022 23.62 23.84 23.62 23.68 53,774 +0.06(+0.25%)
May 23, 2022 23.42 23.65 23.42 23.61 79,441 +0.29(+1.24%)
May 20, 2022 23.39 23.39 23.25 23.32 16,586 +0.18(+0.76%)
May 19, 2022 23.11 23.22 23.10 23.15 29,020 +0.10(+0.45%)
May 18, 2022 23.05 23.09 23.02 23.05 194,185 -0.05(-0.23%)
May 17, 2022 23.06 23.15 23.06 23.10 15,256 +0.16(+0.70%)
May 16, 2022 22.91 22.95 22.91 22.94 30,339 +0.02(+0.09%)
May 13, 2022 22.84 22.93 22.84 22.92 24,268 +0.11(+0.46%)
May 12, 2022 22.90 22.94 22.81 22.82 79,232 -0.26(-1.15%)
May 11, 2022 23.12 23.14 23.06 23.08 35,850 +0.02(+0.09%)
May 10, 2022 23.13 23.13 22.98 23.06 64,425 -0.04(-0.17%)
May 09, 2022 23.06 23.13 23.01 23.10 115,960 -0.13(-0.56%)
May 06, 2022 23.26 23.32 23.21 23.23 66,185 -0.07(-0.30%)
May 05, 2022 23.46 23.46 23.28 23.30 120,421 -0.23(-0.98%)
May 04, 2022 23.45 23.58 23.40 23.53 99,532 +0.09(+0.40%)
May 03, 2022 23.45 23.46 23.40 23.44 99,943 +0.07(+0.29%)
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.