Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.83 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.16 22.25 22.05 22.11 185,786 +0.14(+0.62%)
Jan 28, 2021 21.95 21.98 21.91 21.97 57,581 -0.05(-0.21%)
Jan 27, 2021 22.02 22.23 21.95 22.02 76,653 -0.00(-0.02%)
Jan 26, 2021 22.02 22.04 21.98 22.02 63,591 +0.05(+0.23%)
Jan 25, 2021 21.95 21.98 21.92 21.97 76,336 +0.02(+0.08%)
Jan 22, 2021 21.99 21.99 21.95 21.95 48,199 -0.11(-0.48%)
Jan 21, 2021 22.06 22.07 22.04 22.06 40,364 -0.03(-0.14%)
Jan 20, 2021 22.06 22.13 22.01 22.09 114,128 +0.11(+0.49%)
Jan 19, 2021 21.98 22.01 21.95 21.98 134,530 -0.04(-0.20%)
Jan 15, 2021 22.04 22.05 22.00 22.03 72,299 -0.03(-0.12%)
Jan 14, 2021 22.04 22.06 21.95 22.06 145,399 +0.04(+0.17%)
Jan 13, 2021 22.00 22.05 21.95 22.02 89,000 -0.11(-0.50%)
Jan 12, 2021 22.07 22.14 22.04 22.13 194,666 +0.10(+0.47%)
Jan 11, 2021 22.00 22.04 21.98 22.02 98,866 +0.04(+0.19%)
Jan 08, 2021 22.01 22.02 21.97 21.98 81,829 -0.02(-0.10%)
Jan 07, 2021 22.06 22.06 21.98 22.00 76,448 -0.09(-0.39%)
Jan 06, 2021 22.11 22.13 22.09 22.09 52,323 -0.07(-0.31%)
Jan 05, 2021 22.13 22.18 22.09 22.16 102,722 -0.03(-0.14%)
Jan 04, 2021 22.17 22.21 21.99 22.19 137,533 +0.26(+1.17%)
Dec 31, 2020 21.94 21.94 21.94 28,570 +0.05(+0.25%)
Dec 30, 2020 21.85 21.88 21.85 21.88 28,570 +0.04(+0.17%)
Dec 29, 2020 21.73 21.85 21.72 21.85 39,733 +0.04(+0.19%)
Dec 28, 2020 21.73 21.81 21.73 21.80 118,088 +0.08(+0.36%)
Dec 24, 2020 21.71 21.80 21.71 21.73 13,725 +0.03(+0.15%)
Dec 23, 2020 21.71 21.74 21.68 21.69 33,313 +0.01(+0.04%)
Dec 22, 2020 21.78 21.78 21.38 21.68 101,451 -0.10(-0.46%)
Dec 21, 2020 21.77 21.81 21.77 21.78 56,417 -0.02(-0.08%)
Dec 18, 2020 21.82 21.82 21.78 21.80 47,544 -0.04(-0.17%)
Dec 17, 2020 21.84 21.86 21.82 21.84 48,969 +0.05(+0.21%)
Dec 16, 2020 21.73 21.83 21.73 21.79 52,692 +0.06(+0.28%)
Dec 15, 2020 21.66 21.75 21.66 21.73 46,267 +0.08(+0.35%)
Dec 14, 2020 21.68 21.72 21.63 21.66 47,598 -0.05(-0.25%)
Dec 11, 2020 21.72 21.73 21.71 21.71 54,900 -0.02(-0.08%)
Dec 10, 2020 21.68 21.73 21.66 21.73 26,927 +0.06(+0.29%)
Dec 09, 2020 21.78 21.78 21.63 21.67 95,831 -0.11(-0.50%)
Dec 08, 2020 21.79 21.80 21.78 21.78 68,911 +0.03(+0.13%)
Dec 07, 2020 21.78 21.78 21.60 21.75 91,658 -0.02(-0.08%)
Dec 04, 2020 21.78 21.78 21.65 21.77 63,245 +0.09(+0.40%)
Dec 03, 2020 21.69 21.71 21.66 21.68 46,469 +0.07(+0.31%)
Dec 02, 2020 21.58 21.62 21.50 21.61 43,416 +0.03(+0.13%)
Dec 01, 2020 21.53 21.58 21.53 21.58 32,855 +0.07(+0.32%)
Nov 30, 2020 21.47 21.55 21.42 21.52 33,653 +0.02(+0.08%)
Nov 27, 2020 21.42 21.51 21.42 21.50 14,087 +0.06(+0.28%)
Nov 25, 2020 21.32 21.47 21.32 21.44 18,820 +0.11(+0.53%)
Nov 24, 2020 21.38 21.42 21.27 21.32 102,321 -0.15(-0.72%)
Nov 23, 2020 21.53 21.53 21.38 21.48 44,685 -0.07(-0.34%)
Nov 20, 2020 21.46 21.56 21.46 21.55 19,700 +0.09(+0.42%)
Nov 19, 2020 21.42 21.47 21.36 21.46 37,289 -0.08(-0.38%)
Nov 18, 2020 21.56 21.58 21.53 21.54 62,809 -0.03(-0.13%)
Nov 17, 2020 21.44 21.60 21.42 21.57 84,671 +0.05(+0.25%)
Nov 16, 2020 21.62 21.62 21.45 21.52 87,875 -0.05(-0.23%)
Nov 13, 2020 21.54 21.58 21.53 21.57 42,153 +0.11(+0.53%)
Nov 12, 2020 21.43 21.47 21.42 21.45 32,309 +0.05(+0.21%)
Nov 11, 2020 21.38 21.44 21.33 21.41 35,801 +0.03(+0.13%)
Nov 10, 2020 21.35 21.39 21.26 21.38 26,134 -0.13(-0.59%)
Nov 09, 2020 21.53 21.62 21.44 21.51 83,630 -0.10(-0.46%)
Nov 06, 2020 21.59 21.62 21.55 21.61 71,980 -0.07(-0.33%)
Nov 05, 2020 21.67 21.72 21.50 21.68 53,051 +0.21(+0.99%)
Nov 04, 2020 21.31 21.47 21.28 21.47 43,035 +0.20(+0.92%)
Nov 03, 2020 21.29 21.29 21.22 21.27 70,059 +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.