Vaneck Chinaamc China Bond ETF (NY: CBON )

24.70 USD +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.72 24.74 24.72 24.74 17,046 +0.12(+0.51%)
Nov 29, 2021 24.70 24.70 24.60 24.61 25,404 +0.05(+0.20%)
Nov 26, 2021 24.60 24.71 24.56 24.56 24,521 +0.00(+0.00%)
Nov 24, 2021 24.65 24.65 24.55 24.56 27,263 -0.03(-0.12%)
Nov 23, 2021 24.57 24.64 24.55 24.59 21,121 -0.03(-0.12%)
Nov 22, 2021 24.67 24.67 24.57 24.62 338,530 +0.08(+0.33%)
Nov 19, 2021 24.58 24.60 24.54 24.54 27,059 -0.06(-0.24%)
Nov 18, 2021 24.58 24.63 24.60 24.60 17,009 +0.01(+0.04%)
Nov 17, 2021 24.64 24.66 24.58 24.59 98,741 +0.01(+0.04%)
Nov 16, 2021 24.55 24.59 24.54 24.58 20,508 -0.02(-0.08%)
Nov 15, 2021 24.66 24.66 24.58 24.60 31,250 -0.02(-0.08%)
Nov 12, 2021 24.60 24.65 24.57 24.62 65,672 +0.04(+0.16%)
Nov 11, 2021 24.60 24.60 24.56 24.58 22,981 +0.08(+0.33%)
Nov 10, 2021 24.57 24.50 59,988 -0.05(-0.20%)
Nov 09, 2021 24.56 24.59 24.51 24.55 39,259 -0.05(-0.20%)
Nov 08, 2021 24.55 24.60 24.55 24.60 66,322 +0.05(+0.20%)
Nov 05, 2021 24.52 24.60 24.50 24.55 34,617 +0.02(+0.08%)
Nov 04, 2021 24.59 24.59 24.49 24.53 29,218 -0.02(-0.08%)
Nov 03, 2021 24.44 24.55 24.44 24.55 32,154 +0.04(+0.16%)
Nov 02, 2021 24.42 24.54 24.42 24.51 32,824 +0.09(+0.37%)
Nov 01, 2021 24.43 24.45 24.36 24.42 132,733 -0.03(-0.12%)
Oct 29, 2021 24.53 24.53 24.45 24.45 16,307 -0.05(-0.20%)
Oct 28, 2021 24.56 24.56 24.50 24.50 16,677 -0.01(-0.04%)
Oct 27, 2021 24.58 24.58 24.51 24.51 13,637 -0.06(-0.24%)
Oct 26, 2021 24.55 24.54 24.57 12,721 +0.00(+0.00%)
Oct 25, 2021 24.47 24.58 24.41 24.57 93,905 +0.01(+0.04%)
Oct 22, 2021 24.49 24.56 24.49 24.56 33,851 +0.07(+0.31%)
Oct 21, 2021 24.52 24.52 24.46 24.49 12,332 -0.03(-0.14%)
Oct 20, 2021 24.58 24.58 24.38 24.52 163,895 +0.00(+0.00%)
Oct 19, 2021 24.58 24.58 24.46 24.52 21,555 +0.12(+0.49%)
Oct 18, 2021 24.32 24.46 24.32 24.40 58,145 +0.06(+0.23%)
Oct 15, 2021 24.31 24.37 24.31 24.34 20,465 +0.01(+0.05%)
Oct 14, 2021 24.34 24.37 24.32 24.33 23,763 -0.01(-0.04%)
Oct 13, 2021 24.29 24.38 24.29 24.34 33,156 +0.09(+0.37%)
Oct 12, 2021 24.27 24.35 24.25 24.25 32,447 -0.09(-0.37%)
Oct 11, 2021 24.35 24.37 24.28 24.34 47,839 -0.01(-0.04%)
Oct 08, 2021 24.31 24.37 24.31 24.35 21,214 +0.04(+0.16%)
Oct 07, 2021 24.35 24.39 24.30 24.31 53,192 +0.01(+0.05%)
Oct 06, 2021 24.25 24.30 24.25 24.30 17,323 -0.03(-0.13%)
Oct 05, 2021 24.33 24.36 24.32 24.33 24,029 -0.02(-0.08%)
Oct 04, 2021 24.41 24.41 24.32 24.35 53,861 -0.08(-0.33%)
Oct 01, 2021 24.43 24.46 24.36 24.43 86,307 +0.04(+0.16%)
Sep 30, 2021 24.26 24.42 24.26 24.39 60,094 +0.17(+0.70%)
Sep 29, 2021 24.24 24.34 24.22 24.22 26,146 -0.03(-0.12%)
Sep 28, 2021 24.25 24.36 24.25 24.25 35,125 -0.07(-0.29%)
Sep 27, 2021 24.29 24.35 24.27 24.32 34,959 +0.02(+0.10%)
Sep 24, 2021 24.32 24.35 24.23 24.30 89,281 -0.01(-0.04%)
Sep 23, 2021 24.39 24.39 24.28 24.31 40,699 +0.03(+0.10%)
Sep 22, 2021 24.16 24.34 24.16 24.28 159,186 +0.16(+0.66%)
Sep 21, 2021 24.14 24.17 24.02 24.12 224,188 -0.06(-0.26%)
Sep 20, 2021 24.35 24.35 24.14 24.18 114,907 -0.19(-0.77%)
Sep 17, 2021 24.41 24.41 24.35 24.37 40,827 -0.01(-0.04%)
Sep 16, 2021 24.38 24.40 24.37 24.38 19,729 -0.09(-0.36%)
Sep 15, 2021 24.45 24.48 24.44 24.47 16,698 +0.03(+0.11%)
Sep 14, 2021 24.42 24.47 24.42 24.44 13,939 +0.06(+0.23%)
Sep 13, 2021 24.44 24.44 24.36 24.39 48,261 -0.07(-0.27%)
Sep 10, 2021 24.40 24.45 24.40 24.45 9,220 +0.09(+0.37%)
Sep 09, 2021 24.42 24.42 24.36 24.36 20,802 +0.01(+0.04%)
Sep 08, 2021 24.37 24.42 24.35 24.35 27,467 -0.06(-0.25%)
Sep 07, 2021 24.46 24.46 24.38 24.41 26,986 -0.11(-0.45%)
Sep 03, 2021 24.54 24.54 24.47 24.52 14,688 +0.15(+0.62%)
Sep 02, 2021 24.42 24.43 24.36 24.37 25,134 -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.