Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.39 +0.04 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 22.40 22.40 22.34 22.35 5,646 +0.06(+0.27%)
Mar 16, 2023 22.34 22.38 22.25 22.29 6,968 -0.05(-0.22%)
Mar 15, 2023 22.38 22.38 22.29 22.34 10,400 -0.04(-0.18%)
Mar 14, 2023 22.44 22.44 22.38 22.38 8,366 +0.07(+0.34%)
Mar 13, 2023 22.26 22.43 22.26 22.31 27,534 +0.18(+0.79%)
Mar 10, 2023 22.15 22.20 22.13 22.13 9,938 +0.05(+0.23%)
Mar 09, 2023 22.10 22.12 22.08 22.08 8,914 -0.01(-0.02%)
Mar 08, 2023 22.13 22.13 22.08 22.09 4,793 +0.04(+0.18%)
Mar 07, 2023 22.19 22.19 22.04 22.05 14,312 -0.13(-0.59%)
Mar 06, 2023 22.24 22.24 22.18 22.18 5,290 -0.11(-0.48%)
Mar 03, 2023 22.29 22.30 22.23 22.28 17,782 +0.00(+0.01%)
Mar 02, 2023 22.27 22.31 22.27 22.28 13,355 -0.02(-0.07%)
Mar 01, 2023 22.33 22.34 22.22 22.30 26,384 +0.17(+0.78%)
Feb 28, 2023 22.11 22.14 22.11 22.12 8,043 +0.08(+0.36%)
Feb 27, 2023 22.09 22.09 22.04 22.04 19,209 -0.04(-0.18%)
Feb 24, 2023 22.12 22.13 22.08 22.08 19,129 -0.17(-0.76%)
Feb 23, 2023 22.28 22.28 22.25 22.25 6,279 -0.06(-0.26%)
Feb 22, 2023 22.34 22.34 22.30 22.31 6,605 -0.02(-0.10%)
Feb 21, 2023 22.44 22.44 22.32 22.33 15,401 -0.09(-0.40%)
Feb 17, 2023 22.46 22.46 22.42 22.42 6,133 +0.02(+0.09%)
Feb 16, 2023 22.46 22.47 22.39 22.40 28,368 -0.08(-0.38%)
Feb 15, 2023 22.49 22.51 22.47 22.49 6,902 -0.03(-0.15%)
Feb 14, 2023 22.55 22.57 22.52 22.52 11,684 -0.05(-0.22%)
Feb 13, 2023 22.59 22.59 22.57 22.57 4,365 -0.02(-0.09%)
Feb 10, 2023 22.63 22.63 22.58 22.59 9,350 -0.07(-0.31%)
Feb 09, 2023 22.73 22.73 22.66 22.66 3,516 +0.03(+0.13%)
Feb 08, 2023 22.68 22.71 22.59 22.63 33,496 -0.05(-0.22%)
Feb 07, 2023 22.68 22.74 22.64 22.68 35,601 +0.06(+0.26%)
Feb 06, 2023 22.70 22.71 22.61 22.62 7,599 -0.10(-0.44%)
Feb 03, 2023 22.79 22.85 22.68 22.72 8,893 -0.21(-0.91%)
Feb 02, 2023 22.89 23.01 22.86 22.93 24,126 +0.10(+0.43%)
Feb 01, 2023 22.85 22.85 22.80 22.83 8,713 +0.02(+0.07%)
Jan 31, 2023 22.81 22.81 22.81 22.81 9,141 +0.02(+0.09%)
Jan 30, 2023 22.82 22.82 22.77 22.79 6,485 +0.03(+0.15%)
Jan 27, 2023 22.79 22.79 22.73 22.76 20,758 -0.02(-0.09%)
Jan 26, 2023 22.77 22.81 22.75 22.78 22,981 +0.07(+0.33%)
Jan 25, 2023 22.70 22.72 22.68 22.70 7,116 +0.02(+0.11%)
Jan 24, 2023 22.68 22.72 22.68 22.68 9,861 +0.00(+0.00%)
Jan 23, 2023 22.68 22.72 22.67 22.68 19,145 +0.02(+0.11%)
Jan 20, 2023 22.67 22.70 22.66 22.66 7,462 -0.07(-0.33%)
Jan 19, 2023 22.73 22.74 22.72 22.73 3,216 +0.00(+0.02%)
Jan 18, 2023 22.82 22.82 22.72 22.72 3,421 +0.00(+0.00%)
Jan 17, 2023 22.82 22.82 22.66 22.72 41,645 -0.17(-0.74%)
Jan 13, 2023 22.87 22.90 22.86 22.89 12,507 +0.07(+0.32%)
Jan 12, 2023 22.81 22.84 22.74 22.82 2,906 +0.08(+0.36%)
Jan 11, 2023 22.70 22.74 22.70 22.74 10,179 +0.04(+0.17%)
Jan 10, 2023 22.71 22.71 22.68 22.70 71,238 +0.04(+0.20%)
Jan 09, 2023 22.64 22.70 22.64 22.66 20,013 +0.18(+0.82%)
Jan 06, 2023 22.43 22.48 22.37 22.47 20,331 +0.15(+0.67%)
Jan 05, 2023 22.34 22.37 22.26 22.32 9,145 +0.11(+0.50%)
Jan 04, 2023 22.29 22.31 22.13 22.21 21,193 +0.10(+0.47%)
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.