Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.10 -0.02 (-0.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.97 23.07 22.86 22.93 179,180 +0.14(+0.62%)
Jan 28, 2021 22.75 22.79 22.72 22.78 55,534 -0.05(-0.21%)
Jan 27, 2021 22.83 23.05 22.75 22.83 73,927 -0.00(-0.02%)
Jan 26, 2021 22.83 22.85 22.79 22.84 61,330 +0.05(+0.23%)
Jan 25, 2021 22.76 22.79 22.73 22.78 73,622 +0.02(+0.08%)
Jan 22, 2021 22.80 22.80 22.76 22.76 46,485 -0.11(-0.48%)
Jan 21, 2021 22.88 22.89 22.85 22.87 38,929 -0.03(-0.14%)
Jan 20, 2021 22.88 22.95 22.82 22.91 110,070 +0.11(+0.49%)
Jan 19, 2021 22.79 22.82 22.76 22.79 129,746 -0.05(-0.20%)
Jan 15, 2021 22.85 22.87 22.81 22.84 69,728 -0.03(-0.12%)
Jan 14, 2021 22.85 22.88 22.76 22.87 140,228 +0.04(+0.17%)
Jan 13, 2021 22.81 22.87 22.76 22.83 85,835 -0.11(-0.50%)
Jan 12, 2021 22.89 22.95 22.85 22.94 187,744 +0.11(+0.47%)
Jan 11, 2021 22.81 22.85 22.79 22.84 95,351 +0.04(+0.19%)
Jan 08, 2021 22.82 22.83 22.78 22.79 78,919 -0.02(-0.10%)
Jan 07, 2021 22.88 22.88 22.79 22.82 73,730 -0.09(-0.39%)
Jan 06, 2021 22.93 22.94 22.91 22.91 50,463 -0.07(-0.31%)
Jan 05, 2021 22.94 23.00 22.91 22.98 99,070 -0.03(-0.14%)
Jan 04, 2021 22.99 23.03 22.80 23.01 132,643 +0.27(+1.17%)
Dec 31, 2020 22.75 22.75 22.75 27,554 +0.06(+0.25%)
Dec 30, 2020 22.65 22.69 22.65 22.69 27,554 +0.04(+0.17%)
Dec 29, 2020 22.53 22.66 22.52 22.65 38,320 +0.04(+0.19%)
Dec 28, 2020 22.53 22.62 22.53 22.61 113,889 +0.08(+0.36%)
Dec 24, 2020 22.51 22.61 22.51 22.53 13,237 +0.03(+0.15%)
Dec 23, 2020 22.51 22.54 22.47 22.49 32,129 +0.01(+0.04%)
Dec 22, 2020 22.58 22.58 22.17 22.48 97,843 -0.10(-0.46%)
Dec 21, 2020 22.57 22.61 22.57 22.59 54,410 -0.02(-0.08%)
Dec 18, 2020 22.63 22.63 22.58 22.61 45,853 -0.04(-0.17%)
Dec 17, 2020 22.64 22.66 22.63 22.64 47,227 +0.05(+0.21%)
Dec 16, 2020 22.53 22.63 22.53 22.60 50,818 +0.06(+0.28%)
Dec 15, 2020 22.46 22.55 22.46 22.53 44,621 +0.08(+0.35%)
Dec 14, 2020 22.48 22.52 22.43 22.46 45,906 -0.06(-0.25%)
Dec 11, 2020 22.52 22.53 22.51 22.51 52,948 -0.02(-0.08%)
Dec 10, 2020 22.47 22.53 22.46 22.53 25,970 +0.07(+0.29%)
Dec 09, 2020 22.59 22.59 22.43 22.47 92,423 -0.11(-0.50%)
Dec 08, 2020 22.60 22.61 22.58 22.58 66,461 +0.03(+0.13%)
Dec 07, 2020 22.58 22.58 22.40 22.55 88,399 -0.02(-0.08%)
Dec 04, 2020 22.58 22.59 22.45 22.57 60,996 +0.09(+0.40%)
Dec 03, 2020 22.49 22.51 22.46 22.48 44,816 +0.07(+0.31%)
Dec 02, 2020 22.37 22.42 22.30 22.41 41,872 +0.03(+0.13%)
Dec 01, 2020 22.32 22.38 22.32 22.38 31,687 +0.07(+0.32%)
Nov 30, 2020 22.26 22.35 22.20 22.31 32,456 +0.02(+0.08%)
Nov 27, 2020 22.21 22.30 22.20 22.29 13,586 +0.06(+0.28%)
Nov 25, 2020 22.11 22.26 22.11 22.23 18,151 +0.12(+0.53%)
Nov 24, 2020 22.17 22.21 22.05 22.11 98,683 -0.16(-0.72%)
Nov 23, 2020 22.33 22.33 22.17 22.27 43,097 -0.08(-0.34%)
Nov 20, 2020 22.25 22.36 22.25 22.35 19,000 +0.09(+0.42%)
Nov 19, 2020 22.21 22.26 22.15 22.25 35,963 -0.08(-0.38%)
Nov 18, 2020 22.36 22.37 22.33 22.34 60,576 -0.03(-0.13%)
Nov 17, 2020 22.23 22.39 22.21 22.37 81,660 +0.06(+0.25%)
Nov 16, 2020 22.42 22.42 22.24 22.31 84,750 -0.05(-0.23%)
Nov 13, 2020 22.34 22.37 22.32 22.36 40,654 +0.12(+0.53%)
Nov 12, 2020 22.22 22.26 22.21 22.24 31,160 +0.05(+0.21%)
Nov 11, 2020 22.17 22.23 22.12 22.20 34,528 +0.03(+0.13%)
Nov 10, 2020 22.14 22.18 22.04 22.17 25,204 -0.13(-0.59%)
Nov 09, 2020 22.33 22.42 22.23 22.30 80,656 -0.10(-0.46%)
Nov 06, 2020 22.38 22.41 22.35 22.40 69,420 -0.07(-0.33%)
Nov 05, 2020 22.47 22.52 22.29 22.48 51,165 +0.22(+0.99%)
Nov 04, 2020 22.09 22.26 22.06 22.26 41,504 +0.20(+0.92%)
Nov 03, 2020 22.07 22.07 22.01 22.05 67,568 +0.04(+0.17%)
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.