Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.60 +0.11 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.96 22.05 21.85 21.92 187,423 +0.14(+0.62%)
Jan 28, 2021 21.75 21.79 21.72 21.78 58,089 -0.05(-0.21%)
Jan 27, 2021 21.83 22.03 21.75 21.83 77,328 -0.00(-0.02%)
Jan 26, 2021 21.83 21.84 21.79 21.83 64,151 +0.05(+0.23%)
Jan 25, 2021 21.76 21.79 21.73 21.78 77,009 +0.02(+0.08%)
Jan 22, 2021 21.80 21.80 21.76 21.76 48,624 -0.10(-0.48%)
Jan 21, 2021 21.87 21.88 21.84 21.87 40,720 -0.03(-0.14%)
Jan 20, 2021 21.87 21.94 21.82 21.90 115,134 +0.11(+0.49%)
Jan 19, 2021 21.79 21.82 21.76 21.79 135,715 -0.04(-0.20%)
Jan 15, 2021 21.84 21.86 21.81 21.84 72,936 -0.03(-0.12%)
Jan 14, 2021 21.84 21.87 21.76 21.86 146,680 +0.04(+0.17%)
Jan 13, 2021 21.81 21.86 21.76 21.83 89,784 -0.11(-0.50%)
Jan 12, 2021 21.88 21.94 21.84 21.93 196,381 +0.10(+0.47%)
Jan 11, 2021 21.81 21.84 21.79 21.83 99,737 +0.04(+0.19%)
Jan 08, 2021 21.82 21.83 21.78 21.79 82,550 -0.02(-0.10%)
Jan 07, 2021 21.87 21.87 21.79 21.81 77,122 -0.09(-0.39%)
Jan 06, 2021 21.92 21.93 21.90 21.90 52,784 -0.07(-0.31%)
Jan 05, 2021 21.93 21.99 21.90 21.97 103,627 -0.03(-0.14%)
Jan 04, 2021 21.98 22.02 21.80 22.00 138,745 +0.25(+1.17%)
Dec 31, 2020 21.74 21.74 21.74 28,821 +0.05(+0.25%)
Dec 30, 2020 21.65 21.69 21.65 21.69 28,821 +0.04(+0.17%)
Dec 29, 2020 21.54 21.66 21.53 21.65 40,083 +0.04(+0.19%)
Dec 28, 2020 21.54 21.62 21.54 21.61 119,128 +0.08(+0.36%)
Dec 24, 2020 21.52 21.61 21.52 21.54 13,846 +0.03(+0.15%)
Dec 23, 2020 21.52 21.55 21.49 21.50 33,607 +0.01(+0.04%)
Dec 22, 2020 21.59 21.59 21.20 21.50 102,344 -0.10(-0.46%)
Dec 21, 2020 21.58 21.62 21.58 21.59 56,913 -0.02(-0.08%)
Dec 18, 2020 21.63 21.63 21.59 21.61 47,962 -0.04(-0.17%)
Dec 17, 2020 21.65 21.67 21.63 21.65 49,400 +0.05(+0.21%)
Dec 16, 2020 21.54 21.64 21.54 21.60 53,156 +0.06(+0.28%)
Dec 15, 2020 21.47 21.56 21.47 21.54 46,674 +0.08(+0.35%)
Dec 14, 2020 21.50 21.53 21.44 21.47 48,018 -0.05(-0.25%)
Dec 11, 2020 21.53 21.54 21.52 21.52 55,384 -0.02(-0.08%)
Dec 10, 2020 21.49 21.54 21.47 21.54 27,164 +0.06(+0.29%)
Dec 09, 2020 21.59 21.59 21.44 21.48 96,675 -0.11(-0.50%)
Dec 08, 2020 21.60 21.61 21.59 21.59 69,518 +0.03(+0.13%)
Dec 07, 2020 21.59 21.59 21.41 21.56 92,466 -0.02(-0.08%)
Dec 04, 2020 21.59 21.59 21.46 21.58 63,802 +0.09(+0.40%)
Dec 03, 2020 21.50 21.52 21.47 21.49 46,878 +0.07(+0.31%)
Dec 02, 2020 21.39 21.43 21.31 21.42 43,798 +0.03(+0.13%)
Dec 01, 2020 21.34 21.40 21.34 21.39 33,145 +0.07(+0.32%)
Nov 30, 2020 21.28 21.36 21.23 21.33 33,949 +0.02(+0.08%)
Nov 27, 2020 21.24 21.32 21.23 21.31 14,211 +0.06(+0.28%)
Nov 25, 2020 21.14 21.28 21.14 21.25 18,986 +0.11(+0.53%)
Nov 24, 2020 21.19 21.24 21.08 21.14 103,223 -0.15(-0.72%)
Nov 23, 2020 21.35 21.35 21.19 21.29 45,079 -0.07(-0.34%)
Nov 20, 2020 21.27 21.38 21.27 21.36 19,874 +0.09(+0.42%)
Nov 19, 2020 21.24 21.28 21.17 21.27 37,618 -0.08(-0.38%)
Nov 18, 2020 21.37 21.39 21.35 21.35 63,363 -0.03(-0.13%)
Nov 17, 2020 21.26 21.41 21.23 21.38 85,417 +0.05(+0.25%)
Nov 16, 2020 21.44 21.44 21.26 21.33 88,649 -0.05(-0.23%)
Nov 13, 2020 21.35 21.39 21.34 21.38 42,524 +0.11(+0.53%)
Nov 12, 2020 21.25 21.28 21.23 21.26 32,594 +0.04(+0.21%)
Nov 11, 2020 21.19 21.26 21.15 21.22 36,117 +0.03(+0.13%)
Nov 10, 2020 21.17 21.21 21.08 21.19 26,364 -0.13(-0.59%)
Nov 09, 2020 21.35 21.44 21.26 21.32 84,366 -0.10(-0.46%)
Nov 06, 2020 21.40 21.43 21.36 21.42 72,614 -0.07(-0.33%)
Nov 05, 2020 21.48 21.53 21.31 21.49 53,519 +0.21(+0.99%)
Nov 04, 2020 21.12 21.28 21.09 21.28 43,414 +0.19(+0.92%)
Nov 03, 2020 21.10 21.10 21.04 21.08 70,676 +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.