Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.94 20.96 20.75 20.87 45,327 +0.10(+0.46%)
Sep 29, 2022 20.83 20.85 20.67 20.77 48,098 -0.04(-0.18%)
Sep 28, 2022 20.74 20.82 20.59 20.81 14,721 -0.03(-0.14%)
Sep 27, 2022 20.83 20.85 20.81 20.84 6,855 +0.01(+0.02%)
Sep 26, 2022 20.90 20.96 20.75 20.84 24,274 -0.18(-0.84%)
Sep 23, 2022 21.03 21.04 20.88 21.01 30,616 -0.10(-0.48%)
Sep 22, 2022 21.14 21.14 21.05 21.11 16,266 -0.07(-0.34%)
Sep 21, 2022 21.17 21.26 21.16 21.18 62,745 -0.03(-0.16%)
Sep 20, 2022 21.22 21.26 21.21 21.22 17,248 -0.05(-0.22%)
Sep 19, 2022 21.27 21.29 21.20 21.26 28,651 -0.00(-0.02%)
Sep 16, 2022 21.25 21.27 21.23 21.27 11,333 -0.03(-0.13%)
Sep 15, 2022 21.34 21.35 21.30 21.30 32,660 -0.04(-0.20%)
Sep 14, 2022 21.40 21.40 21.30 21.34 16,260 -0.13(-0.62%)
Sep 13, 2022 21.48 21.50 21.47 21.47 10,707 -0.08(-0.38%)
Sep 12, 2022 21.48 21.57 21.46 21.55 56,506 +0.11(+0.51%)
Sep 09, 2022 21.47 21.50 21.44 21.44 5,827 +0.08(+0.37%)
Sep 08, 2022 21.40 21.42 21.23 21.36 24,041 -0.04(-0.19%)
Sep 07, 2022 21.40 21.44 21.22 21.40 234,215 -0.05(-0.25%)
Sep 06, 2022 21.45 21.49 21.45 21.46 11,625 -0.12(-0.57%)
Sep 02, 2022 21.59 21.64 21.58 21.58 1,968 +0.00(+0.00%)
Sep 01, 2022 21.59 21.59 21.55 21.58 15,390 -0.00(-0.00%)
Aug 31, 2022 21.56 21.61 21.56 21.58 37,704 +0.02(+0.11%)
Aug 30, 2022 21.59 21.59 21.54 21.56 10,792 -0.04(-0.20%)
Aug 29, 2022 21.57 21.64 21.57 21.60 36,624 -0.04(-0.18%)
Aug 26, 2022 21.77 21.77 21.57 21.64 18,376 -0.13(-0.59%)
Aug 25, 2022 21.71 21.77 21.71 21.77 6,846 +0.07(+0.33%)
Aug 24, 2022 21.71 21.73 21.69 21.70 5,556 -0.03(-0.13%)
Aug 23, 2022 21.74 21.80 21.71 21.73 10,795 +0.03(+0.15%)
Aug 22, 2022 21.74 21.74 21.66 21.69 41,359 -0.14(-0.65%)
Aug 19, 2022 21.84 21.88 21.79 21.83 5,379 -0.04(-0.19%)
Aug 18, 2022 21.92 21.93 21.83 21.87 10,390 -0.04(-0.16%)
Aug 17, 2022 21.92 21.93 21.83 21.91 20,113 +0.06(+0.26%)
Aug 16, 2022 21.82 21.89 21.78 21.85 73,180 -0.07(-0.32%)
Aug 15, 2022 22.03 22.03 21.87 21.93 10,820 -0.07(-0.30%)
Aug 12, 2022 22.05 22.11 21.97 21.99 23,118 -0.06(-0.26%)
Aug 11, 2022 22.08 22.09 22.03 22.05 7,413 -0.00(-0.00%)
Aug 10, 2022 22.11 22.11 22.05 22.05 3,294 +0.07(+0.30%)
Aug 09, 2022 21.96 22.04 21.93 21.98 13,694 +0.05(+0.22%)
Aug 08, 2022 21.86 21.98 21.82 21.93 116,480 +0.02(+0.09%)
Aug 05, 2022 21.97 21.97 21.86 21.92 10,923 -0.02(-0.09%)
Aug 04, 2022 21.89 21.97 21.83 21.93 46,594 +0.09(+0.39%)
Aug 03, 2022 21.98 22.05 21.82 21.85 63,870 -0.10(-0.46%)
Aug 02, 2022 22.08 22.08 21.93 21.95 15,457 -0.03(-0.13%)
Aug 01, 2022 22.07 22.11 21.94 21.98 127,082 -0.09(-0.40%)
Jul 29, 2022 22.07 22.07 22.02 22.07 5,959 -0.01(-0.04%)
Jul 28, 2022 22.02 22.07 22.02 22.07 1,957 +0.05(+0.21%)
Jul 27, 2022 21.98 22.03 21.97 22.03 5,715 +0.05(+0.22%)
Jul 26, 2022 21.99 22.03 21.98 21.98 3,256 -0.03(-0.15%)
Jul 25, 2022 21.97 22.07 21.97 22.01 39,907 +0.08(+0.38%)
Jul 22, 2022 21.96 21.97 21.86 21.93 26,212 -0.01(-0.07%)
Jul 21, 2022 21.97 21.98 21.91 21.95 93,454 -0.01(-0.05%)
Jul 20, 2022 22.08 22.08 21.94 21.96 5,467 -0.04(-0.17%)
Jul 19, 2022 22.02 22.02 21.96 21.99 9,281 +0.04(+0.17%)
Jul 18, 2022 21.96 21.96 21.95 21.96 4,150 +0.05(+0.24%)
Jul 15, 2022 21.91 21.91 21.85 21.90 8,473 -0.06(-0.26%)
Jul 14, 2022 21.91 21.96 21.88 21.96 7,737 -0.05(-0.21%)
Jul 13, 2022 21.98 22.03 21.94 22.01 17,923 +0.02(+0.09%)
Jul 12, 2022 22.02 22.02 21.94 21.99 44,171 -0.06(-0.27%)
Jul 11, 2022 22.07 22.07 22.02 22.05 9,973 -0.01(-0.04%)
Jul 08, 2022 22.11 22.23 22.04 22.06 27,661 +0.04(+0.17%)
Jul 07, 2022 22.09 22.14 22.02 22.02 19,636 +0.00(+0.00%)
Jul 06, 2022 22.05 22.07 22.02 22.02 16,604 -0.02(-0.09%)
Jul 05, 2022 22.02 22.08 22.00 22.04 20,858 -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.