Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

23.23 +0.07 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 23.38 23.55 23.38 23.44 79,858 +0.08(+0.36%)
Apr 28, 2022 23.38 23.40 23.32 23.36 112,356 -0.25(-1.06%)
Apr 27, 2022 23.61 23.67 23.59 23.61 305,758 -0.01(-0.04%)
Apr 26, 2022 23.62 23.66 23.61 23.62 172,298 -0.06(-0.25%)
Apr 25, 2022 23.71 23.71 23.57 23.68 546,752 -0.29(-1.21%)
Apr 22, 2022 24.00 24.06 23.95 23.97 131,286 -0.12(-0.52%)
Apr 21, 2022 24.19 24.19 24.05 24.09 263,604 -0.19(-0.78%)
Apr 20, 2022 24.34 24.34 24.24 24.29 157,876 -0.10(-0.43%)
Apr 19, 2022 24.44 24.44 24.36 24.39 28,699 -0.07(-0.29%)
Apr 18, 2022 24.55 24.61 24.40 24.46 98,778 -0.10(-0.41%)
Apr 14, 2022 24.51 24.66 24.45 24.56 80,358 +0.06(+0.24%)
Apr 13, 2022 24.50 24.55 24.46 24.50 36,288 +0.03(+0.12%)
Apr 12, 2022 24.50 24.57 24.47 24.47 204,867 +0.00(+0.00%)
Apr 11, 2022 24.47 24.51 24.44 24.47 103,397 -0.10(-0.41%)
Apr 08, 2022 24.55 24.59 24.53 24.57 21,901 -0.02(-0.08%)
Apr 07, 2022 24.56 24.60 24.48 24.59 46,553 +0.07(+0.29%)
Apr 06, 2022 24.55 24.58 24.51 24.52 16,849 +0.06(+0.25%)
Apr 05, 2022 24.52 24.54 24.46 24.46 28,156 -0.01(-0.04%)
Apr 04, 2022 24.48 24.55 24.47 24.47 45,206 -0.09(-0.37%)
Apr 01, 2022 24.55 24.56 24.52 24.56 64,636 -0.08(-0.30%)
Mar 31, 2022 24.67 24.67 24.63 24.64 12,980 +0.04(+0.16%)
Mar 30, 2022 24.57 24.60 24.56 24.59 42,912 +0.07(+0.31%)
Mar 29, 2022 24.50 24.55 24.49 24.52 66,335 +0.03(+0.12%)
Mar 28, 2022 24.47 24.50 24.46 24.49 45,500 +0.03(+0.12%)
Mar 25, 2022 24.48 24.50 24.45 24.46 16,745 +0.02(+0.08%)
Mar 24, 2022 24.45 24.46 24.42 24.44 30,693 +0.01(+0.04%)
Mar 23, 2022 24.45 24.47 24.41 24.43 41,346 -0.05(-0.20%)
Mar 22, 2022 24.45 24.51 24.43 24.48 44,130 -0.04(-0.16%)
Mar 21, 2022 24.48 24.55 24.42 24.52 88,689 +0.13(+0.53%)
Mar 18, 2022 24.43 24.47 24.36 24.39 333,502 -0.11(-0.45%)
Mar 17, 2022 24.56 24.59 24.44 24.50 133,580 -0.07(-0.28%)
Mar 16, 2022 24.38 24.59 24.38 24.57 53,659 +0.22(+0.90%)
Mar 15, 2022 24.19 24.38 24.19 24.35 154,681 +0.01(+0.02%)
Mar 14, 2022 24.51 24.51 24.30 24.34 217,196 -0.26(-1.04%)
Mar 11, 2022 24.68 24.69 24.54 24.60 121,479 -0.08(-0.32%)
Mar 10, 2022 24.73 24.74 24.66 24.68 74,400 -0.04(-0.16%)
Mar 09, 2022 24.69 24.74 24.68 24.72 168,449 -0.00(-0.00%)
Mar 08, 2022 24.68 24.76 24.67 24.72 121,750 -0.04(-0.16%)
Mar 07, 2022 24.89 24.89 24.68 24.76 192,612 -0.09(-0.36%)
Mar 04, 2022 24.81 24.91 24.81 24.85 215,577 -0.02(-0.08%)
Mar 03, 2022 24.87 24.91 24.76 24.87 142,296 +0.05(+0.19%)
Mar 02, 2022 24.85 24.89 24.80 24.82 45,679 -0.07(-0.30%)
Mar 01, 2022 24.82 24.95 24.82 24.90 220,268 -0.04(-0.16%)
Feb 28, 2022 24.97 24.99 24.83 24.94 64,325 +0.00(+0.02%)
Feb 25, 2022 24.96 24.97 24.92 24.94 78,725 +0.01(+0.04%)
Feb 24, 2022 24.95 25.01 24.90 24.93 131,599 -0.09(-0.34%)
Feb 23, 2022 25.05 25.05 24.96 25.01 263,286 -0.08(-0.32%)
Feb 22, 2022 24.98 25.09 24.89 25.09 404,330 +0.08(+0.32%)
Feb 18, 2022 25.01 0 +0.04(+0.16%)
Feb 17, 2022 24.94 25.00 24.92 24.97 43,910 +0.01(+0.04%)
Feb 16, 2022 24.93 24.99 24.89 24.96 101,737 +0.10(+0.38%)
Feb 15, 2022 24.81 24.94 24.81 24.86 347,430 +0.04(+0.18%)
Feb 14, 2022 24.73 24.85 24.73 24.82 261,926 +0.03(+0.12%)
Feb 11, 2022 24.80 24.83 24.75 24.79 96,305 +0.01(+0.04%)
Feb 10, 2022 24.76 24.83 24.75 24.78 62,082 +0.01(+0.04%)
Feb 09, 2022 24.82 24.82 24.75 24.77 31,707 -0.03(-0.12%)
Feb 08, 2022 24.77 24.81 24.76 24.80 49,785 +0.02(+0.08%)
Feb 07, 2022 24.82 24.82 24.76 24.78 722,991 -0.05(-0.20%)
Feb 04, 2022 24.83 24.90 24.80 24.83 27,420 -0.02(-0.08%)
Feb 03, 2022 24.80 24.85 24.85 22,409 +0.02(+0.06%)
Feb 02, 2022 24.80 24.86 24.77 24.84 47,568 +0.07(+0.26%)
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.