Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.36 22.49 22.34 22.45 8,747 +0.12(+0.54%)
Jul 29, 2021 22.26 22.33 22.13 22.33 71,250 +0.06(+0.29%)
Jul 28, 2021 22.19 22.33 22.17 22.26 76,216 +0.19(+0.88%)
Jul 27, 2021 22.22 22.22 22.05 22.07 88,110 -0.20(-0.91%)
Jul 26, 2021 22.32 22.32 22.20 22.27 44,325 -0.06(-0.29%)
Jul 23, 2021 22.38 22.40 22.32 22.34 25,065 +0.02(+0.08%)
Jul 22, 2021 22.38 22.44 22.30 22.32 16,281 -0.01(-0.04%)
Jul 21, 2021 22.28 22.33 22.27 22.33 28,599 +0.04(+0.17%)
Jul 20, 2021 22.21 22.30 22.19 22.29 78,404 +0.08(+0.37%)
Jul 19, 2021 22.25 22.25 22.14 22.21 95,112 -0.06(-0.25%)
Jul 16, 2021 22.33 22.33 22.21 22.26 21,347 -0.11(-0.49%)
Jul 15, 2021 22.36 22.42 22.34 22.37 49,100 +0.08(+0.37%)
Jul 14, 2021 22.36 22.36 22.27 22.29 8,228 +0.02(+0.08%)
Jul 13, 2021 22.22 22.28 22.22 22.27 23,028 +0.08(+0.37%)
Jul 12, 2021 22.21 22.28 22.10 22.19 161,584 +0.10(+0.46%)
Jul 09, 2021 22.11 22.19 22.04 22.09 83,547 +0.00(+0.00%)
Jul 08, 2021 22.12 22.12 22.00 22.09 89,354 -0.01(-0.04%)
Jul 07, 2021 22.15 22.20 22.02 22.10 102,258 -0.13(-0.58%)
Jul 06, 2021 22.23 22.28 22.15 22.22 79,761 +0.02(+0.08%)
Jul 02, 2021 22.26 22.26 22.17 22.21 24,017 -0.06(-0.25%)
Jul 01, 2021 22.27 22.36 22.22 22.26 70,225 +0.10(+0.43%)
Jun 30, 2021 22.28 22.29 22.16 22.17 35,669 -0.06(-0.29%)
Jun 29, 2021 22.27 22.29 22.22 22.23 17,598 -0.07(-0.33%)
Jun 28, 2021 22.23 22.32 22.18 22.30 291,551 +0.08(+0.37%)
Jun 25, 2021 22.30 22.31 22.20 22.22 37,866 +0.02(+0.08%)
Jun 24, 2021 22.17 22.27 22.17 22.20 28,862 +0.06(+0.29%)
Jun 23, 2021 22.13 22.19 22.11 22.14 35,602 +0.01(+0.04%)
Jun 22, 2021 22.08 22.21 22.08 22.13 34,761 -0.01(-0.04%)
Jun 21, 2021 22.08 22.16 22.08 22.14 35,069 -0.03(-0.15%)
Jun 18, 2021 22.12 22.20 22.10 22.17 61,800 -0.05(-0.23%)
Jun 17, 2021 22.31 22.31 22.17 22.22 50,205 -0.05(-0.21%)
Jun 16, 2021 22.36 22.47 22.22 22.27 135,474 -0.05(-0.21%)
Jun 15, 2021 22.37 22.37 22.31 22.31 18,235 -0.04(-0.16%)
Jun 14, 2021 22.37 22.37 22.34 22.35 65,254 -0.03(-0.12%)
Jun 11, 2021 22.41 22.46 22.38 22.38 39,079 -0.10(-0.44%)
Jun 10, 2021 22.45 22.49 22.41 22.48 30,756 +0.02(+0.08%)
Jun 09, 2021 22.42 22.51 22.42 22.46 50,885 +0.06(+0.25%)
Jun 08, 2021 22.48 22.48 22.40 22.40 25,393 -0.08(-0.37%)
Jun 07, 2021 22.44 22.57 22.44 22.49 87,372 +0.05(+0.20%)
Jun 04, 2021 22.52 22.53 22.40 22.44 78,985 -0.07(-0.33%)
Jun 03, 2021 22.52 22.52 22.45 22.52 53,559 -0.00(-0.02%)
Jun 02, 2021 22.47 22.54 22.47 22.52 15,244 +0.01(+0.06%)
Jun 01, 2021 22.52 22.57 22.48 22.51 101,571 -0.12(-0.52%)
May 28, 2021 22.47 22.63 22.47 22.62 42,555 +0.09(+0.41%)
May 27, 2021 22.55 22.57 22.49 22.53 31,249 +0.15(+0.66%)
May 26, 2021 22.46 22.49 22.38 22.38 52,830 -0.02(-0.08%)
May 25, 2021 22.38 22.49 22.36 22.40 49,264 +0.07(+0.33%)
May 24, 2021 22.32 22.40 22.32 22.33 211,219 -0.02(-0.08%)
May 21, 2021 22.36 22.37 22.26 22.35 92,210 -0.01(-0.04%)
May 20, 2021 22.36 22.38 22.32 22.36 45,690 +0.06(+0.25%)
May 19, 2021 22.23 22.30 22.23 22.30 15,493 -0.08(-0.37%)
May 18, 2021 22.33 22.39 22.32 22.38 9,988 +0.14(+0.62%)
May 17, 2021 22.15 22.30 22.15 22.25 158,567 +0.04(+0.17%)
May 14, 2021 22.24 22.25 22.15 22.21 14,727 +0.02(+0.09%)
May 13, 2021 22.15 22.19 22.14 22.19 24,756 +0.09(+0.41%)
May 12, 2021 22.16 22.17 22.10 22.10 15,818 -0.13(-0.58%)
May 11, 2021 22.24 22.24 22.17 22.23 20,181 -0.06(-0.25%)
May 10, 2021 22.30 22.40 22.25 22.28 44,038 +0.08(+0.37%)
May 07, 2021 22.16 22.27 22.15 22.20 66,314 +0.06(+0.25%)
May 06, 2021 22.05 22.15 22.05 22.15 26,618 +0.08(+0.37%)
May 05, 2021 22.06 22.12 22.01 22.06 28,171 -0.01(-0.04%)
May 04, 2021 22.10 22.10 22.04 22.07 24,261 -0.07(-0.33%)
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.