Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.50 +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.66 21.70 21.59 21.67 143,262 +0.12(+0.55%)
Feb 25, 2021 21.72 21.80 21.55 21.55 156,073 -0.23(-1.04%)
Feb 24, 2021 21.73 21.90 21.73 21.78 80,541 +0.02(+0.08%)
Feb 23, 2021 21.76 21.82 21.74 21.76 62,078 -0.05(-0.21%)
Feb 22, 2021 21.80 21.82 21.72 21.81 50,095 +0.02(+0.09%)
Feb 19, 2021 21.77 21.82 21.75 21.79 85,847 +0.04(+0.17%)
Feb 18, 2021 21.80 21.80 21.67 21.75 169,011 -0.14(-0.63%)
Feb 17, 2021 21.88 21.91 21.85 21.89 32,449 -0.04(-0.17%)
Feb 16, 2021 21.92 21.93 21.89 21.92 86,769 -0.05(-0.25%)
Feb 12, 2021 21.93 22.04 21.89 21.98 118,907 +0.05(+0.23%)
Feb 11, 2021 21.93 21.97 21.87 21.93 85,021 -0.03(-0.15%)
Feb 10, 2021 21.96 22.02 21.91 21.96 94,875 +0.04(+0.17%)
Feb 09, 2021 21.87 21.94 21.87 21.92 53,673 +0.04(+0.18%)
Feb 08, 2021 21.84 21.92 21.84 21.88 135,881 +0.08(+0.36%)
Feb 05, 2021 21.70 21.81 21.70 21.81 98,740 -0.03(-0.13%)
Feb 04, 2021 21.81 21.83 21.77 21.83 127,254 -0.01(-0.04%)
Feb 03, 2021 21.81 21.87 21.81 21.84 66,203 +0.02(+0.10%)
Feb 02, 2021 21.83 21.84 21.81 21.82 53,595 -0.06(-0.27%)
Feb 01, 2021 21.85 21.94 21.82 21.88 308,465 -0.04(-0.18%)
Jan 29, 2021 21.96 22.05 21.85 21.92 187,412 +0.14(+0.62%)
Jan 28, 2021 21.76 21.79 21.72 21.78 58,085 -0.05(-0.21%)
Jan 27, 2021 21.83 22.04 21.76 21.83 77,324 -0.00(-0.02%)
Jan 26, 2021 21.83 21.85 21.79 21.83 64,147 +0.05(+0.23%)
Jan 25, 2021 21.76 21.79 21.73 21.78 77,004 +0.02(+0.08%)
Jan 22, 2021 21.80 21.80 21.76 21.76 48,621 -0.10(-0.48%)
Jan 21, 2021 21.87 21.88 21.85 21.87 40,718 -0.03(-0.14%)
Jan 20, 2021 21.87 21.94 21.82 21.90 115,127 +0.11(+0.49%)
Jan 19, 2021 21.79 21.82 21.76 21.79 135,707 -0.04(-0.20%)
Jan 15, 2021 21.85 21.86 21.81 21.84 72,931 -0.03(-0.12%)
Jan 14, 2021 21.85 21.87 21.76 21.86 146,671 +0.04(+0.17%)
Jan 13, 2021 21.81 21.86 21.76 21.83 89,779 -0.11(-0.50%)
Jan 12, 2021 21.88 21.95 21.85 21.94 196,370 +0.10(+0.47%)
Jan 11, 2021 21.81 21.85 21.79 21.83 99,732 +0.04(+0.19%)
Jan 08, 2021 21.82 21.83 21.78 21.79 82,545 -0.02(-0.10%)
Jan 07, 2021 21.87 21.87 21.79 21.81 77,117 -0.09(-0.39%)
Jan 06, 2021 21.92 21.94 21.90 21.90 52,781 -0.07(-0.31%)
Jan 05, 2021 21.94 21.99 21.90 21.97 103,621 -0.03(-0.14%)
Jan 04, 2021 21.98 22.02 21.80 22.00 138,737 +0.25(+1.16%)
Dec 31, 2020 21.75 21.75 21.75 28,820 +0.05(+0.25%)
Dec 30, 2020 21.66 21.69 21.66 21.69 28,820 +0.04(+0.17%)
Dec 29, 2020 21.54 21.66 21.53 21.66 40,081 +0.04(+0.19%)
Dec 28, 2020 21.54 21.62 21.54 21.61 119,121 +0.08(+0.36%)
Dec 24, 2020 21.52 21.61 21.52 21.54 13,845 +0.03(+0.15%)
Dec 23, 2020 21.52 21.55 21.49 21.51 33,605 +0.01(+0.04%)
Dec 22, 2020 21.59 21.59 21.20 21.50 102,338 -0.10(-0.46%)
Dec 21, 2020 21.58 21.62 21.58 21.60 56,910 -0.02(-0.08%)
Dec 18, 2020 21.63 21.63 21.59 21.61 47,959 -0.04(-0.17%)
Dec 17, 2020 21.65 21.67 21.63 21.65 49,397 +0.05(+0.21%)
Dec 16, 2020 21.54 21.64 21.54 21.60 53,153 +0.06(+0.28%)
Dec 15, 2020 21.47 21.56 21.47 21.55 46,671 +0.08(+0.35%)
Dec 14, 2020 21.50 21.53 21.44 21.47 48,015 -0.05(-0.25%)
Dec 11, 2020 21.53 21.54 21.52 21.52 55,380 -0.02(-0.08%)
Dec 10, 2020 21.49 21.54 21.47 21.54 27,163 +0.06(+0.29%)
Dec 09, 2020 21.60 21.60 21.44 21.48 96,669 -0.11(-0.50%)
Dec 08, 2020 21.60 21.61 21.59 21.59 69,514 +0.03(+0.13%)
Dec 07, 2020 21.59 21.59 21.42 21.56 92,460 -0.02(-0.08%)
Dec 04, 2020 21.59 21.60 21.46 21.58 63,798 +0.09(+0.40%)
Dec 03, 2020 21.51 21.52 21.47 21.49 46,875 +0.07(+0.31%)
Dec 02, 2020 21.39 21.43 21.32 21.42 43,796 +0.03(+0.13%)
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.