Vaneck Chinaamc China Bond ETF (NY: CBON )

24.56 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 24.50 24.50 24.38 24.38 66,437 -0.06(-0.25%)
Aug 31, 2021 24.41 24.50 24.37 24.44 36,829 +0.05(+0.21%)
Aug 30, 2021 24.35 24.39 24.30 24.39 74,006 -0.01(-0.02%)
Aug 27, 2021 24.37 24.40 24.34 24.39 10,590 +0.05(+0.21%)
Aug 26, 2021 24.35 24.39 24.32 24.34 65,985 -0.04(-0.15%)
Aug 25, 2021 24.39 24.40 24.35 24.38 37,727 +0.05(+0.21%)
Aug 24, 2021 24.38 24.40 24.33 24.33 36,068 -0.03(-0.12%)
Aug 23, 2021 24.30 24.36 24.30 24.36 20,910 +0.09(+0.37%)
Aug 20, 2021 24.28 24.35 24.26 24.27 16,523 +0.04(+0.17%)
Aug 19, 2021 24.28 24.30 24.23 24.23 7,870 -0.10(-0.40%)
Aug 18, 2021 24.34 24.35 24.31 24.33 18,282 +0.01(+0.03%)
Aug 17, 2021 24.35 24.35 24.30 24.32 35,494 -0.04(-0.16%)
Aug 16, 2021 24.39 24.39 24.35 24.36 29,195 +0.00(+0.00%)
Aug 13, 2021 24.34 24.39 24.33 24.36 4,048 +0.02(+0.08%)
Aug 12, 2021 24.41 24.41 24.33 24.34 14,188 +0.01(+0.04%)
Aug 11, 2021 24.33 24.40 24.30 24.33 53,684 +0.08(+0.33%)
Aug 10, 2021 24.21 24.30 24.21 24.25 27,207 +0.03(+0.13%)
Aug 09, 2021 24.20 24.30 24.09 24.22 34,209 +0.02(+0.08%)
Aug 06, 2021 24.25 24.32 24.20 24.20 19,868 -0.07(-0.29%)
Aug 05, 2021 24.37 24.39 24.27 24.27 16,370 +0.02(+0.08%)
Aug 04, 2021 24.28 24.32 24.23 24.25 8,640 +0.03(+0.12%)
Aug 03, 2021 24.28 24.29 24.17 24.22 31,168 -0.09(-0.37%)
Aug 02, 2021 24.31 24.33 24.25 24.31 13,539 -0.03(-0.12%)
Jul 30, 2021 24.25 24.38 24.23 24.34 8,067 +0.13(+0.54%)
Jul 29, 2021 24.14 24.21 24.00 24.21 65,707 +0.07(+0.29%)
Jul 28, 2021 24.06 24.21 24.04 24.14 70,286 +0.21(+0.88%)
Jul 27, 2021 24.10 24.10 23.91 23.93 81,255 -0.22(-0.91%)
Jul 26, 2021 24.20 24.20 24.07 24.15 40,877 -0.07(-0.29%)
Jul 23, 2021 24.27 24.29 24.20 24.22 23,115 +0.02(+0.08%)
Jul 22, 2021 24.27 24.33 24.18 24.20 15,015 -0.01(-0.04%)
Jul 21, 2021 24.16 24.21 24.15 24.21 26,374 +0.04(+0.17%)
Jul 20, 2021 24.08 24.18 24.06 24.17 72,304 +0.09(+0.37%)
Jul 19, 2021 24.13 24.13 24.01 24.08 87,712 -0.06(-0.25%)
Jul 16, 2021 24.21 24.21 24.08 24.14 19,687 -0.12(-0.49%)
Jul 15, 2021 24.25 24.31 24.22 24.26 45,280 +0.09(+0.37%)
Jul 14, 2021 24.25 24.25 24.15 24.17 7,588 +0.02(+0.08%)
Jul 13, 2021 24.10 24.16 24.10 24.15 21,237 +0.09(+0.37%)
Jul 12, 2021 24.08 24.16 23.96 24.06 149,012 +0.11(+0.46%)
Jul 09, 2021 23.97 24.06 23.90 23.95 77,047 +0.00(+0.00%)
Jul 08, 2021 23.99 23.99 23.86 23.95 82,402 -0.01(-0.04%)
Jul 07, 2021 24.02 24.08 23.88 23.96 94,302 -0.14(-0.58%)
Jul 06, 2021 24.11 24.16 24.02 24.10 73,556 +0.02(+0.08%)
Jul 02, 2021 24.14 24.14 24.04 24.08 22,149 -0.06(-0.25%)
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.