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 (%)
Jun 30, 2021 22.17 22.18 22.05 22.06 35,845 -0.06(-0.29%)
Jun 29, 2021 22.16 22.18 22.11 22.12 17,685 -0.07(-0.33%)
Jun 28, 2021 22.12 22.21 22.08 22.19 292,986 +0.08(+0.37%)
Jun 25, 2021 22.19 22.20 22.09 22.11 38,053 +0.02(+0.08%)
Jun 24, 2021 22.06 22.16 22.06 22.09 29,004 +0.06(+0.29%)
Jun 23, 2021 22.02 22.08 22.00 22.03 35,777 +0.01(+0.04%)
Jun 22, 2021 21.97 22.10 21.97 22.02 34,933 -0.01(-0.04%)
Jun 21, 2021 21.97 22.05 21.97 22.03 35,242 -0.03(-0.15%)
Jun 18, 2021 22.01 22.09 21.99 22.06 62,105 -0.05(-0.23%)
Jun 17, 2021 22.20 22.20 22.07 22.11 50,452 -0.05(-0.21%)
Jun 16, 2021 22.25 22.36 22.11 22.16 136,141 -0.05(-0.21%)
Jun 15, 2021 22.26 22.26 22.20 22.20 18,325 -0.04(-0.16%)
Jun 14, 2021 22.26 22.26 22.23 22.24 65,576 -0.03(-0.12%)
Jun 11, 2021 22.30 22.35 22.27 22.27 39,272 -0.10(-0.44%)
Jun 10, 2021 22.34 22.38 22.30 22.37 30,908 +0.02(+0.08%)
Jun 09, 2021 22.31 22.40 22.31 22.35 51,136 +0.05(+0.25%)
Jun 08, 2021 22.37 22.37 22.30 22.30 25,518 -0.08(-0.37%)
Jun 07, 2021 22.33 22.46 22.33 22.38 87,802 +0.05(+0.21%)
Jun 04, 2021 22.40 22.42 22.30 22.33 79,374 -0.07(-0.33%)
Jun 03, 2021 22.40 22.40 22.34 22.40 53,823 -0.00(-0.02%)
Jun 02, 2021 22.36 22.43 22.36 22.41 15,319 +0.01(+0.06%)
Jun 01, 2021 22.41 22.46 22.37 22.40 102,072 -0.12(-0.52%)
May 28, 2021 22.36 22.52 22.36 22.51 42,765 +0.09(+0.41%)
May 27, 2021 22.44 22.46 22.38 22.42 31,403 +0.15(+0.66%)
May 26, 2021 22.35 22.38 22.27 22.27 53,091 -0.02(-0.08%)
May 25, 2021 22.27 22.38 22.25 22.29 49,507 +0.07(+0.33%)
May 24, 2021 22.21 22.29 22.21 22.22 212,259 -0.02(-0.08%)
May 21, 2021 22.25 22.26 22.15 22.24 92,664 -0.01(-0.04%)
May 20, 2021 22.25 22.27 22.22 22.25 45,915 +0.05(+0.25%)
May 19, 2021 22.12 22.19 22.12 22.19 15,569 -0.08(-0.37%)
May 18, 2021 22.22 22.28 22.22 22.27 10,037 +0.14(+0.62%)
May 17, 2021 22.04 22.19 22.04 22.14 159,348 +0.04(+0.17%)
May 14, 2021 22.13 22.14 22.05 22.10 14,800 +0.02(+0.09%)
May 13, 2021 22.04 22.08 22.03 22.08 24,878 +0.09(+0.41%)
May 12, 2021 22.06 22.06 21.99 21.99 15,896 -0.13(-0.58%)
May 11, 2021 22.13 22.13 22.06 22.12 20,280 -0.05(-0.25%)
May 10, 2021 22.19 22.29 22.14 22.17 44,254 +0.08(+0.37%)
May 07, 2021 22.06 22.16 22.05 22.09 66,641 +0.05(+0.25%)
May 06, 2021 21.95 22.04 21.95 22.04 26,749 +0.08(+0.37%)
May 05, 2021 21.95 22.01 21.90 21.95 28,309 -0.01(-0.04%)
May 04, 2021 21.99 21.99 21.94 21.96 24,380 -0.07(-0.33%)
May 03, 2021 21.99 22.05 21.95 22.04 33,484 -0.00(-0.00%)
Apr 30, 2021 22.00 22.06 21.98 22.04 19,263 +0.03(+0.14%)
Apr 29, 2021 21.99 22.02 21.97 22.00 66,832 +0.04(+0.19%)
Apr 28, 2021 21.90 21.97 21.90 21.96 23,850 +0.00(+0.00%)
Apr 27, 2021 21.97 21.97 21.91 21.96 24,001 -0.01(-0.02%)
Apr 26, 2021 21.94 22.00 21.92 21.97 64,551 +0.09(+0.41%)
Apr 23, 2021 21.92 21.92 21.79 21.88 29,069 -0.03(-0.12%)
Apr 22, 2021 21.86 21.94 21.86 21.91 17,177 +0.03(+0.15%)
Apr 21, 2021 21.89 21.91 21.83 21.87 17,818 -0.00(-0.02%)
Apr 20, 2021 21.82 21.90 21.80 21.88 33,927 +0.05(+0.23%)
Apr 19, 2021 21.79 21.85 21.74 21.83 73,978 +0.10(+0.44%)
Apr 16, 2021 21.73 21.79 21.71 21.73 16,892 -0.01(-0.07%)
Apr 15, 2021 21.73 21.78 21.33 21.75 61,254 -0.02(-0.08%)
Apr 14, 2021 21.73 21.82 21.73 21.76 34,824 +0.03(+0.15%)
Apr 13, 2021 21.68 21.74 21.68 21.73 16,388 +0.05(+0.25%)
Apr 12, 2021 21.63 21.71 21.62 21.68 63,885 +0.05(+0.22%)
Apr 09, 2021 21.56 21.63 21.54 21.63 16,783 -0.04(-0.20%)
Apr 08, 2021 21.70 21.70 21.66 21.67 29,208 -0.05(-0.22%)
Apr 07, 2021 21.71 21.75 21.71 21.72 51,727 -0.06(-0.26%)
Apr 06, 2021 21.77 21.79 21.67 21.78 140,897 +0.14(+0.65%)
Apr 05, 2021 21.62 21.67 21.59 21.64 50,255 +0.09(+0.40%)
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.