Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.60 +0.11 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.89 22.91 22.89 22.91 18,404 +0.12(+0.51%)
Nov 29, 2021 22.88 22.88 22.78 22.79 27,429 +0.05(+0.20%)
Nov 26, 2021 22.78 22.89 22.75 22.75 26,475 +0.00(+0.00%)
Nov 24, 2021 22.83 22.83 22.74 22.75 29,436 -0.03(-0.12%)
Nov 23, 2021 22.76 22.82 22.74 22.77 22,804 -0.03(-0.12%)
Nov 22, 2021 22.85 22.85 22.76 22.80 365,515 +0.07(+0.33%)
Nov 19, 2021 22.77 22.78 22.73 22.73 29,215 -0.06(-0.24%)
Nov 18, 2021 22.77 22.81 22.78 22.78 18,364 +0.01(+0.04%)
Nov 17, 2021 22.82 22.84 22.77 22.77 106,611 +0.01(+0.04%)
Nov 16, 2021 22.74 22.77 22.73 22.77 22,142 -0.02(-0.08%)
Nov 15, 2021 22.84 22.84 22.77 22.78 33,741 -0.02(-0.08%)
Nov 12, 2021 22.78 22.83 22.76 22.80 70,906 +0.04(+0.16%)
Nov 11, 2021 22.78 22.78 22.75 22.77 24,812 +0.07(+0.33%)
Nov 10, 2021 22.76 22.69 64,769 -0.05(-0.20%)
Nov 09, 2021 22.75 22.77 22.70 22.74 42,388 -0.05(-0.20%)
Nov 08, 2021 22.74 22.78 22.74 22.78 71,608 +0.05(+0.20%)
Nov 05, 2021 22.71 22.78 22.69 22.74 37,376 +0.02(+0.08%)
Nov 04, 2021 22.77 22.77 22.68 22.72 31,547 -0.02(-0.08%)
Nov 03, 2021 22.64 22.74 22.64 22.74 34,717 +0.04(+0.16%)
Nov 02, 2021 22.62 22.73 22.62 22.70 35,440 +0.08(+0.37%)
Nov 01, 2021 22.63 22.64 22.56 22.62 143,313 +0.03(+0.14%)
Oct 29, 2021 22.66 22.66 22.58 22.58 17,653 -0.05(-0.20%)
Oct 28, 2021 22.69 22.69 22.63 22.63 18,054 -0.01(-0.04%)
Oct 27, 2021 22.70 22.70 22.64 22.64 14,763 -0.06(-0.24%)
Oct 26, 2021 22.68 22.67 22.70 13,771 +0.00(+0.00%)
Oct 25, 2021 22.60 22.70 22.55 22.70 101,660 +0.01(+0.04%)
Oct 22, 2021 22.62 22.69 22.62 22.69 36,646 +0.07(+0.31%)
Oct 21, 2021 22.65 22.65 22.59 22.62 13,350 -0.03(-0.14%)
Oct 20, 2021 22.70 22.70 22.52 22.65 177,431 +0.00(+0.00%)
Oct 19, 2021 22.70 22.70 22.59 22.65 23,335 +0.11(+0.49%)
Oct 18, 2021 22.46 22.59 22.46 22.54 62,947 +0.05(+0.23%)
Oct 15, 2021 22.46 22.51 22.46 22.49 22,155 +0.01(+0.05%)
Oct 14, 2021 22.48 22.51 22.46 22.47 25,725 -0.01(-0.04%)
Oct 13, 2021 22.44 22.52 22.44 22.48 35,894 +0.08(+0.37%)
Oct 12, 2021 22.42 22.49 22.40 22.40 35,126 -0.08(-0.37%)
Oct 11, 2021 22.49 22.51 22.43 22.48 51,790 -0.01(-0.04%)
Oct 08, 2021 22.45 22.51 22.45 22.49 22,966 +0.04(+0.16%)
Oct 07, 2021 22.49 22.53 22.45 22.46 57,585 +0.01(+0.05%)
Oct 06, 2021 22.40 22.45 22.40 22.45 18,753 -0.03(-0.13%)
Oct 05, 2021 22.47 22.50 22.46 22.48 26,013 -0.02(-0.08%)
Oct 04, 2021 22.55 22.55 22.46 22.49 58,309 -0.07(-0.33%)
Oct 01, 2021 22.57 22.59 22.50 22.57 93,435 +0.08(+0.38%)
Sep 30, 2021 22.36 22.51 22.36 22.48 65,196 +0.16(+0.70%)
Sep 29, 2021 22.34 22.44 22.32 22.32 28,365 -0.03(-0.12%)
Sep 28, 2021 22.35 22.45 22.35 22.35 38,107 -0.06(-0.29%)
Sep 27, 2021 22.39 22.44 22.37 22.42 37,927 +0.02(+0.10%)
Sep 24, 2021 22.42 22.44 22.33 22.39 96,861 -0.01(-0.04%)
Sep 23, 2021 22.48 22.48 22.38 22.40 44,154 +0.02(+0.10%)
Sep 22, 2021 22.27 22.44 22.27 22.38 172,701 +0.15(+0.66%)
Sep 21, 2021 22.25 22.28 22.14 22.23 243,222 -0.06(-0.26%)
Sep 20, 2021 22.44 22.44 22.25 22.29 124,663 -0.17(-0.77%)
Sep 17, 2021 22.50 22.50 22.44 22.46 44,293 -0.01(-0.04%)
Sep 16, 2021 22.47 22.49 22.46 22.47 21,404 -0.08(-0.36%)
Sep 15, 2021 22.54 22.56 22.53 22.55 18,115 +0.03(+0.11%)
Sep 14, 2021 22.51 22.55 22.51 22.53 15,122 +0.05(+0.23%)
Sep 13, 2021 22.53 22.53 22.45 22.48 52,358 -0.06(-0.27%)
Sep 10, 2021 22.49 22.54 22.49 22.54 10,002 +0.08(+0.37%)
Sep 09, 2021 22.51 22.51 22.45 22.45 22,568 +0.01(+0.04%)
Sep 08, 2021 22.46 22.51 22.44 22.44 29,799 -0.06(-0.25%)
Sep 07, 2021 22.55 22.55 22.47 22.50 29,277 -0.10(-0.45%)
Sep 03, 2021 22.62 22.62 22.55 22.60 15,935 +0.14(+0.62%)
Sep 02, 2021 22.51 22.52 22.45 22.46 27,267 -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.