Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.81 -0.03 (-0.14%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.74 21.79 21.72 21.78 48,232 +0.18(+0.85%)
Mar 30, 2021 21.59 21.69 21.56 21.60 41,732 -0.03(-0.12%)
Mar 29, 2021 21.65 21.67 21.56 21.63 42,891 -0.12(-0.54%)
Mar 26, 2021 21.71 21.78 21.69 21.75 52,876 -0.01(-0.05%)
Mar 25, 2021 21.78 21.78 21.66 21.76 43,963 -0.09(-0.39%)
Mar 24, 2021 21.83 21.86 21.83 21.84 30,456 -0.02(-0.11%)
Mar 23, 2021 21.87 21.92 21.87 21.87 25,113 +0.04(+0.17%)
Mar 22, 2021 21.91 21.91 21.80 21.83 28,859 -0.03(-0.13%)
Mar 19, 2021 21.79 21.89 21.79 21.86 53,094 +0.02(+0.08%)
Mar 18, 2021 21.87 21.88 21.79 21.84 84,836 -0.12(-0.54%)
Mar 17, 2021 21.86 22.00 21.85 21.96 50,815 +0.05(+0.25%)
Mar 16, 2021 21.89 21.92 21.86 21.90 46,564 -0.01(-0.04%)
Mar 15, 2021 21.89 21.93 21.81 21.91 76,371 +0.02(+0.11%)
Mar 12, 2021 21.83 21.93 21.82 21.89 26,056 -0.04(-0.19%)
Mar 11, 2021 21.88 21.94 21.79 21.93 37,761 +0.12(+0.57%)
Mar 10, 2021 21.72 21.81 21.70 21.81 19,885 +0.15(+0.70%)
Mar 09, 2021 21.68 21.71 21.56 21.66 72,208 +0.17(+0.81%)
Mar 08, 2021 21.60 21.65 21.46 21.48 63,972 -0.25(-1.14%)
Mar 05, 2021 21.78 21.83 21.68 21.73 55,711 -0.03(-0.13%)
Mar 04, 2021 21.94 21.96 21.70 21.76 59,779 -0.18(-0.84%)
Mar 03, 2021 21.93 21.95 21.85 21.94 96,975 -0.04(-0.19%)
Mar 02, 2021 21.96 22.00 21.89 21.98 179,085 +0.09(+0.40%)
Mar 01, 2021 21.80 21.92 21.80 21.89 60,556 +0.03(+0.15%)
Feb 26, 2021 21.85 21.89 21.78 21.86 142,009 +0.12(+0.55%)
Feb 25, 2021 21.92 21.99 21.74 21.74 154,708 -0.23(-1.04%)
Feb 24, 2021 21.92 22.09 21.92 21.97 79,837 +0.02(+0.08%)
Feb 23, 2021 21.95 22.02 21.93 21.95 61,535 -0.05(-0.21%)
Feb 22, 2021 21.99 22.02 21.92 22.00 49,657 +0.02(+0.09%)
Feb 19, 2021 21.96 22.02 21.94 21.98 85,096 +0.04(+0.17%)
Feb 18, 2021 21.99 21.99 21.86 21.94 167,533 -0.14(-0.63%)
Feb 17, 2021 22.07 22.10 22.04 22.08 32,166 -0.04(-0.17%)
Feb 16, 2021 22.12 22.13 22.08 22.12 86,010 -0.05(-0.25%)
Feb 12, 2021 22.13 22.24 22.08 22.17 117,867 +0.05(+0.23%)
Feb 11, 2021 22.13 22.16 22.06 22.12 84,278 -0.03(-0.15%)
Feb 10, 2021 22.15 22.22 22.11 22.15 94,046 +0.04(+0.17%)
Feb 09, 2021 22.06 22.14 22.06 22.12 53,204 +0.04(+0.18%)
Feb 08, 2021 22.03 22.12 22.03 22.08 134,693 +0.08(+0.36%)
Feb 05, 2021 21.89 22.00 21.89 22.00 97,877 -0.03(-0.13%)
Feb 04, 2021 22.00 22.03 21.96 22.03 126,141 -0.01(-0.04%)
Feb 03, 2021 22.01 22.06 22.01 22.03 65,624 +0.02(+0.10%)
Feb 02, 2021 22.03 22.03 22.01 22.01 53,126 -0.06(-0.27%)
Feb 01, 2021 22.04 22.14 22.02 22.07 305,767 -0.04(-0.18%)
Jan 29, 2021 22.16 22.25 22.05 22.11 185,775 +0.14(+0.62%)
Jan 28, 2021 21.95 21.98 21.91 21.97 57,578 -0.05(-0.21%)
Jan 27, 2021 22.02 22.23 21.95 22.02 76,649 -0.00(-0.02%)
Jan 26, 2021 22.02 22.04 21.98 22.02 63,587 +0.05(+0.23%)
Jan 25, 2021 21.96 21.98 21.92 21.97 76,332 +0.02(+0.08%)
Jan 22, 2021 21.99 21.99 21.96 21.96 48,196 -0.11(-0.48%)
Jan 21, 2021 22.07 22.07 22.04 22.06 40,362 -0.03(-0.14%)
Jan 20, 2021 22.07 22.13 22.01 22.09 114,121 +0.11(+0.49%)
Jan 19, 2021 21.98 22.01 21.96 21.99 134,522 -0.04(-0.20%)
Jan 15, 2021 22.04 22.06 22.00 22.03 72,294 -0.03(-0.12%)
Jan 14, 2021 22.04 22.07 21.96 22.06 145,390 +0.04(+0.17%)
Jan 13, 2021 22.00 22.06 21.96 22.02 88,995 -0.11(-0.50%)
Jan 12, 2021 22.07 22.14 22.04 22.13 194,655 +0.10(+0.47%)
Jan 11, 2021 22.00 22.04 21.98 22.03 98,861 +0.04(+0.19%)
Jan 08, 2021 22.01 22.02 21.97 21.98 81,824 -0.02(-0.10%)
Jan 07, 2021 22.07 22.07 21.98 22.01 76,444 -0.09(-0.39%)
Jan 06, 2021 22.11 22.13 22.09 22.09 52,320 -0.07(-0.31%)
Jan 05, 2021 22.13 22.18 22.09 22.16 102,716 -0.03(-0.14%)
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.