Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.86 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 21.85 21.86 21.84 21.86 1,718 -0.01(-0.05%)
Apr 11, 2024 21.87 21.88 21.86 21.87 2,776 +0.09(+0.39%)
Apr 10, 2024 21.82 21.82 21.77 21.79 843 -0.11(-0.50%)
Apr 09, 2024 21.90 21.90 21.89 21.89 1,607 +0.03(+0.14%)
Apr 08, 2024 21.86 21.88 21.86 21.86 1,726 +0.02(+0.11%)
Apr 05, 2024 21.82 21.86 21.81 21.84 4,717 -0.02(-0.09%)
Apr 04, 2024 21.84 21.87 21.84 21.86 1,838 +0.01(+0.06%)
Apr 03, 2024 21.80 21.84 21.80 21.84 1,824 +0.06(+0.28%)
Apr 02, 2024 21.77 21.79 21.77 21.79 915 +0.05(+0.21%)
Apr 01, 2024 21.74 21.76 21.73 21.74 2,196 -0.05(-0.23%)
Mar 28, 2024 21.81 21.81 21.77 21.79 2,603 -0.02(-0.07%)
Mar 27, 2024 21.81 21.82 21.79 21.80 1,285 +0.02(+0.09%)
Mar 26, 2024 21.78 21.78 21.76 21.78 2,668 +0.01(+0.07%)
Mar 25, 2024 21.71 21.79 21.71 21.77 2,936 +0.06(+0.27%)
Mar 22, 2024 21.76 21.76 21.66 21.71 16,309 -0.18(-0.82%)
Mar 21, 2024 21.89 21.90 21.87 21.89 8,959 +0.02(+0.09%)
Mar 20, 2024 21.85 21.87 21.85 21.87 17,367 -0.02(-0.09%)
Mar 19, 2024 21.90 21.90 21.88 21.89 1,518 +0.01(+0.03%)
Mar 18, 2024 21.91 21.91 21.88 21.88 819 +0.01(+0.05%)
Mar 15, 2024 21.88 21.88 21.85 21.87 2,581 -0.02(-0.08%)
Mar 14, 2024 21.90 21.90 21.88 21.89 4,097 -0.03(-0.15%)
Mar 13, 2024 21.96 21.96 21.91 21.92 7,077 -0.02(-0.08%)
Mar 12, 2024 21.93 21.94 21.93 21.94 1,498 -0.04(-0.18%)
Mar 11, 2024 21.97 21.98 21.96 21.98 9,376 +0.04(+0.18%)
Mar 08, 2024 21.95 21.98 21.90 21.94 3,898 -0.02(-0.09%)
Mar 07, 2024 21.95 21.96 21.95 21.96 6,069 +0.07(+0.32%)
Mar 06, 2024 21.90 21.91 21.89 21.89 4,255 +0.00(+0.01%)
Mar 05, 2024 21.89 21.89 21.87 21.89 2,606 +0.01(+0.04%)
Mar 04, 2024 21.83 21.89 21.83 21.88 4,327 -0.01(-0.05%)
Mar 01, 2024 21.86 21.89 21.85 21.89 2,948 -0.03(-0.12%)
Feb 29, 2024 21.91 21.91 21.90 21.91 2,772 +0.03(+0.14%)
Feb 28, 2024 21.88 21.89 21.86 21.89 8,039 +0.01(+0.02%)
Feb 27, 2024 21.86 21.88 21.86 21.88 1,052 +0.00(+0.02%)
Feb 26, 2024 21.88 21.88 21.86 21.87 4,822 -0.03(-0.14%)
Feb 23, 2024 21.88 21.90 21.88 21.90 2,518 +0.01(+0.07%)
Feb 22, 2024 21.90 21.90 21.89 21.89 4,077 +0.01(+0.05%)
Feb 21, 2024 21.91 21.91 21.86 21.88 4,850 -0.01(-0.07%)
Feb 20, 2024 21.83 21.90 21.83 21.89 3,512 +0.08(+0.37%)
Feb 16, 2024 21.80 21.82 21.78 21.82 7,879 +0.00(+0.00%)
Feb 15, 2024 21.81 21.82 21.81 21.82 7,818 +0.07(+0.32%)
Feb 14, 2024 21.74 21.75 21.74 21.75 8,112 +0.00(+0.02%)
Feb 13, 2024 21.76 21.78 21.73 21.74 1,501 -0.05(-0.22%)
Feb 12, 2024 21.78 21.80 21.78 21.79 3,674 +0.01(+0.04%)
Feb 09, 2024 21.77 21.79 21.77 21.78 2,304 +0.00(+0.02%)
Feb 08, 2024 21.77 21.78 21.76 21.78 4,016 -0.04(-0.17%)
Feb 07, 2024 21.81 21.82 21.78 21.81 10,135 -0.02(-0.10%)
Feb 06, 2024 21.82 21.84 21.82 21.84 4,135 +0.08(+0.37%)
Feb 05, 2024 21.80 21.80 21.75 21.76 3,683 -0.01(-0.07%)
Feb 02, 2024 21.77 21.78 21.76 21.77 2,790 -0.12(-0.55%)
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.