Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 18,403 +0.12(+0.51%)
Nov 29, 2021 22.88 22.88 22.79 22.79 27,427 +0.05(+0.20%)
Nov 26, 2021 22.79 22.89 22.75 22.75 26,474 +0.00(+0.00%)
Nov 24, 2021 22.83 22.83 22.74 22.75 29,434 -0.03(-0.12%)
Nov 23, 2021 22.76 22.82 22.74 22.78 22,803 -0.03(-0.12%)
Nov 22, 2021 22.85 22.85 22.76 22.80 365,493 +0.07(+0.33%)
Nov 19, 2021 22.77 22.79 22.73 22.73 29,214 -0.06(-0.24%)
Nov 18, 2021 22.77 22.81 22.79 22.79 18,363 +0.01(+0.04%)
Nov 17, 2021 22.82 22.84 22.77 22.78 106,605 +0.01(+0.04%)
Nov 16, 2021 22.74 22.78 22.73 22.77 22,141 -0.02(-0.08%)
Nov 15, 2021 22.84 22.84 22.77 22.79 33,739 -0.02(-0.08%)
Nov 12, 2021 22.79 22.83 22.76 22.80 70,902 +0.04(+0.16%)
Nov 11, 2021 22.79 22.79 22.75 22.77 24,811 +0.07(+0.33%)
Nov 10, 2021 22.76 22.69 64,766 -0.05(-0.20%)
Nov 09, 2021 22.75 22.78 22.70 22.74 42,385 -0.05(-0.20%)
Nov 08, 2021 22.74 22.79 22.74 22.79 71,604 +0.05(+0.20%)
Nov 05, 2021 22.71 22.79 22.69 22.74 37,374 +0.02(+0.08%)
Nov 04, 2021 22.78 22.78 22.68 22.72 31,545 -0.02(-0.08%)
Nov 03, 2021 22.64 22.74 22.64 22.74 34,715 +0.04(+0.16%)
Nov 02, 2021 22.62 22.73 22.62 22.70 35,438 +0.08(+0.37%)
Nov 01, 2021 22.63 22.65 22.56 22.62 143,305 +0.03(+0.14%)
Oct 29, 2021 22.66 22.66 22.59 22.59 17,652 -0.05(-0.20%)
Oct 28, 2021 22.69 22.69 22.63 22.63 18,053 -0.01(-0.04%)
Oct 27, 2021 22.71 22.71 22.64 22.64 14,762 -0.06(-0.24%)
Oct 26, 2021 22.68 22.67 22.70 13,770 +0.00(+0.00%)
Oct 25, 2021 22.60 22.71 22.55 22.70 101,654 +0.01(+0.04%)
Oct 22, 2021 22.62 22.69 22.62 22.69 36,644 +0.07(+0.31%)
Oct 21, 2021 22.65 22.65 22.60 22.62 13,349 -0.03(-0.14%)
Oct 20, 2021 22.71 22.71 22.52 22.65 177,420 +0.00(+0.00%)
Oct 19, 2021 22.71 22.71 22.60 22.65 23,333 +0.11(+0.49%)
Oct 18, 2021 22.47 22.60 22.47 22.54 62,943 +0.05(+0.23%)
Oct 15, 2021 22.46 22.51 22.46 22.49 22,153 +0.01(+0.05%)
Oct 14, 2021 22.48 22.52 22.47 22.48 25,724 -0.01(-0.04%)
Oct 13, 2021 22.44 22.52 22.44 22.48 35,892 +0.08(+0.37%)
Oct 12, 2021 22.42 22.49 22.40 22.40 35,124 -0.08(-0.37%)
Oct 11, 2021 22.49 22.51 22.43 22.48 51,787 -0.01(-0.04%)
Oct 08, 2021 22.45 22.51 22.45 22.49 22,964 +0.04(+0.16%)
Oct 07, 2021 22.49 22.53 22.45 22.46 57,581 +0.01(+0.05%)
Oct 06, 2021 22.40 22.45 22.40 22.45 18,752 -0.03(-0.13%)
Oct 05, 2021 22.47 22.50 22.47 22.48 26,012 -0.02(-0.08%)
Oct 04, 2021 22.55 22.55 22.47 22.49 58,306 -0.07(-0.33%)
Oct 01, 2021 22.57 22.60 22.50 22.57 93,429 +0.08(+0.38%)
Sep 30, 2021 22.36 22.51 22.36 22.48 65,192 +0.16(+0.70%)
Sep 29, 2021 22.34 22.44 22.33 22.33 28,364 -0.03(-0.12%)
Sep 28, 2021 22.35 22.45 22.35 22.35 38,105 -0.06(-0.29%)
Sep 27, 2021 22.39 22.45 22.37 22.42 37,924 +0.02(+0.10%)
Sep 24, 2021 22.42 22.45 22.34 22.39 96,855 -0.01(-0.04%)
Sep 23, 2021 22.48 22.48 22.38 22.40 44,151 +0.02(+0.10%)
Sep 22, 2021 22.27 22.44 22.27 22.38 172,691 +0.15(+0.66%)
Sep 21, 2021 22.25 22.28 22.14 22.23 243,208 -0.06(-0.26%)
Sep 20, 2021 22.45 22.45 22.25 22.29 124,655 -0.17(-0.77%)
Sep 17, 2021 22.50 22.50 22.45 22.46 44,290 -0.01(-0.04%)
Sep 16, 2021 22.47 22.49 22.46 22.47 21,402 -0.08(-0.36%)
Sep 15, 2021 22.54 22.57 22.53 22.55 18,114 +0.03(+0.11%)
Sep 14, 2021 22.51 22.56 22.51 22.53 15,121 +0.05(+0.23%)
Sep 13, 2021 22.53 22.53 22.45 22.48 52,355 -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 22,566 +0.01(+0.04%)
Sep 08, 2021 22.46 22.51 22.45 22.45 29,797 -0.06(-0.25%)
Sep 07, 2021 22.55 22.55 22.47 22.50 29,275 -0.10(-0.45%)
Sep 03, 2021 22.62 22.62 22.56 22.60 15,934 +0.14(+0.62%)
Sep 02, 2021 22.51 22.52 22.45 22.46 27,266 -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.