Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.09 -0.11 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 22.11 22.12 21.95 22.09 29,122 -0.11(-0.48%)
Sep 22, 2022 22.22 22.22 22.13 22.20 15,472 -0.07(-0.34%)
Sep 21, 2022 22.26 22.35 22.25 22.27 59,683 -0.04(-0.16%)
Sep 20, 2022 22.31 22.35 22.30 22.30 16,407 -0.05(-0.22%)
Sep 19, 2022 22.36 22.38 22.29 22.36 27,253 -0.00(-0.02%)
Sep 16, 2022 22.34 22.36 22.32 22.36 10,780 -0.03(-0.13%)
Sep 15, 2022 22.44 22.45 22.39 22.39 31,066 -0.04(-0.20%)
Sep 14, 2022 22.50 22.50 22.39 22.43 15,467 -0.14(-0.62%)
Sep 13, 2022 22.59 22.60 22.57 22.57 10,185 -0.09(-0.38%)
Sep 12, 2022 22.58 22.68 22.56 22.66 53,748 +0.11(+0.51%)
Sep 09, 2022 22.57 22.60 22.55 22.55 5,543 +0.08(+0.37%)
Sep 08, 2022 22.50 22.52 22.32 22.46 22,868 -0.04(-0.19%)
Sep 07, 2022 22.50 22.54 22.31 22.50 222,783 -0.06(-0.25%)
Sep 06, 2022 22.55 22.59 22.55 22.56 11,058 -0.13(-0.57%)
Sep 02, 2022 22.70 22.75 22.69 22.69 1,872 +0.00(+0.00%)
Sep 01, 2022 22.70 22.70 22.66 22.69 14,639 -0.05(-0.22%)
Aug 31, 2022 22.72 22.77 22.72 22.74 35,787 +0.03(+0.11%)
Aug 30, 2022 22.75 22.75 22.69 22.71 10,244 -0.05(-0.20%)
Aug 29, 2022 22.73 22.80 22.73 22.76 34,762 -0.04(-0.18%)
Aug 26, 2022 22.94 22.94 22.72 22.80 17,442 -0.13(-0.59%)
Aug 25, 2022 22.87 22.93 22.87 22.93 6,498 +0.07(+0.33%)
Aug 24, 2022 22.87 22.89 22.85 22.86 5,274 -0.03(-0.13%)
Aug 23, 2022 22.91 22.97 22.87 22.89 10,246 +0.04(+0.15%)
Aug 22, 2022 22.90 22.90 22.82 22.86 39,256 -0.15(-0.65%)
Aug 19, 2022 23.02 23.05 22.96 23.00 5,106 -0.04(-0.18%)
Aug 18, 2022 23.09 23.10 23.00 23.05 9,862 -0.04(-0.17%)
Aug 17, 2022 23.10 23.11 23.00 23.09 19,090 +0.06(+0.26%)
Aug 16, 2022 22.99 23.06 22.95 23.03 69,458 -0.07(-0.32%)
Aug 15, 2022 23.21 23.21 23.04 23.10 10,270 -0.07(-0.30%)
Aug 12, 2022 23.23 23.30 23.15 23.17 21,943 -0.06(-0.26%)
Aug 11, 2022 23.26 23.27 23.21 23.23 7,036 -0.00(-0.00%)
Aug 10, 2022 23.30 23.30 23.23 23.23 3,127 +0.07(+0.30%)
Aug 09, 2022 23.14 23.22 23.11 23.16 12,998 +0.05(+0.22%)
Aug 08, 2022 23.03 23.16 22.99 23.11 110,556 +0.02(+0.09%)
Aug 05, 2022 23.15 23.15 23.03 23.09 10,368 -0.02(-0.09%)
Aug 04, 2022 23.06 23.15 23.00 23.11 44,225 +0.09(+0.39%)
Aug 03, 2022 23.16 23.24 22.99 23.02 60,622 -0.11(-0.46%)
Aug 02, 2022 23.26 23.26 23.10 23.13 14,671 -0.03(-0.13%)
Aug 01, 2022 23.25 23.29 23.12 23.16 120,619 -0.14(-0.62%)
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%)
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.