Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

22.60 +0.11 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.36 22.52 22.36 22.51 42,762 +0.09(+0.41%)
May 27, 2021 22.44 22.46 22.38 22.42 31,401 +0.15(+0.66%)
May 26, 2021 22.35 22.38 22.27 22.28 53,087 -0.02(-0.08%)
May 25, 2021 22.28 22.39 22.25 22.29 49,504 +0.07(+0.33%)
May 24, 2021 22.21 22.29 22.21 22.22 212,246 -0.02(-0.08%)
May 21, 2021 22.25 22.26 22.15 22.24 92,659 -0.01(-0.04%)
May 20, 2021 22.25 22.28 22.22 22.25 45,912 +0.05(+0.25%)
May 19, 2021 22.12 22.19 22.12 22.19 15,568 -0.08(-0.37%)
May 18, 2021 22.22 22.28 22.22 22.28 10,037 +0.14(+0.62%)
May 17, 2021 22.04 22.19 22.04 22.14 159,339 +0.04(+0.17%)
May 14, 2021 22.13 22.14 22.05 22.10 14,799 +0.02(+0.09%)
May 13, 2021 22.04 22.08 22.03 22.08 24,877 +0.09(+0.41%)
May 12, 2021 22.06 22.06 21.99 21.99 15,895 -0.13(-0.58%)
May 11, 2021 22.13 22.13 22.07 22.12 20,279 -0.05(-0.25%)
May 10, 2021 22.19 22.29 22.14 22.18 44,252 +0.08(+0.37%)
May 07, 2021 22.06 22.17 22.05 22.09 66,637 +0.05(+0.25%)
May 06, 2021 21.95 22.04 21.95 22.04 26,747 +0.08(+0.37%)
May 05, 2021 21.96 22.01 21.90 21.96 28,308 -0.01(-0.04%)
May 04, 2021 21.99 21.99 21.94 21.97 24,379 -0.07(-0.33%)
May 03, 2021 21.99 22.05 21.95 22.04 33,482 -0.00(-0.00%)
Apr 30, 2021 22.00 22.06 21.98 22.04 19,262 +0.03(+0.14%)
Apr 29, 2021 21.99 22.02 21.97 22.01 66,828 +0.04(+0.19%)
Apr 28, 2021 21.90 21.97 21.90 21.97 23,849 +0.00(+0.00%)
Apr 27, 2021 21.97 21.97 21.91 21.96 24,000 -0.01(-0.02%)
Apr 26, 2021 21.94 22.00 21.92 21.97 64,548 +0.09(+0.41%)
Apr 23, 2021 21.92 21.92 21.79 21.88 29,067 -0.03(-0.12%)
Apr 22, 2021 21.86 21.94 21.86 21.91 17,176 +0.03(+0.15%)
Apr 21, 2021 21.89 21.91 21.83 21.88 17,817 -0.00(-0.02%)
Apr 20, 2021 21.82 21.90 21.80 21.88 33,925 +0.05(+0.23%)
Apr 19, 2021 21.79 21.85 21.74 21.83 73,973 +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 61,251 -0.02(-0.08%)
Apr 14, 2021 21.73 21.83 21.73 21.77 34,822 +0.03(+0.15%)
Apr 13, 2021 21.68 21.74 21.68 21.73 16,387 +0.05(+0.25%)
Apr 12, 2021 21.63 21.72 21.62 21.68 63,881 +0.05(+0.22%)
Apr 09, 2021 21.56 21.63 21.54 21.63 16,782 -0.04(-0.20%)
Apr 08, 2021 21.70 21.70 21.66 21.68 29,206 -0.05(-0.22%)
Apr 07, 2021 21.71 21.75 21.71 21.72 51,724 -0.06(-0.26%)
Apr 06, 2021 21.77 21.79 21.67 21.78 140,889 +0.14(+0.65%)
Apr 05, 2021 21.62 21.67 21.59 21.64 50,252 +0.09(+0.40%)
Apr 01, 2021 21.59 21.64 21.52 21.55 67,458 -0.04(-0.19%)
Mar 31, 2021 21.55 21.60 21.53 21.59 48,657 +0.18(+0.85%)
Mar 30, 2021 21.40 21.50 21.38 21.41 42,099 -0.03(-0.12%)
Mar 29, 2021 21.46 21.48 21.38 21.44 43,269 -0.12(-0.54%)
Mar 26, 2021 21.52 21.59 21.50 21.56 53,342 -0.01(-0.05%)
Mar 25, 2021 21.59 21.59 21.47 21.57 44,351 -0.09(-0.39%)
Mar 24, 2021 21.64 21.67 21.64 21.65 30,725 -0.02(-0.11%)
Mar 23, 2021 21.68 21.73 21.68 21.68 25,334 +0.04(+0.17%)
Mar 22, 2021 21.72 21.72 21.61 21.64 29,114 -0.03(-0.13%)
Mar 19, 2021 21.60 21.69 21.60 21.67 53,562 +0.02(+0.08%)
Mar 18, 2021 21.68 21.68 21.60 21.65 85,584 -0.12(-0.54%)
Mar 17, 2021 21.67 21.80 21.66 21.77 51,263 +0.05(+0.25%)
Mar 16, 2021 21.69 21.73 21.67 21.71 46,974 -0.01(-0.04%)
Mar 15, 2021 21.70 21.74 21.62 21.72 77,044 +0.02(+0.11%)
Mar 12, 2021 21.64 21.74 21.63 21.70 26,286 -0.04(-0.19%)
Mar 11, 2021 21.68 21.75 21.60 21.74 38,094 +0.12(+0.57%)
Mar 10, 2021 21.53 21.62 21.51 21.62 20,061 +0.15(+0.70%)
Mar 09, 2021 21.49 21.52 21.38 21.47 72,845 +0.17(+0.81%)
Mar 08, 2021 21.41 21.46 21.28 21.29 64,536 -0.25(-1.14%)
Mar 05, 2021 21.58 21.64 21.49 21.54 56,202 -0.03(-0.13%)
Mar 04, 2021 21.75 21.77 21.51 21.57 60,306 -0.18(-0.84%)
Mar 03, 2021 21.74 21.76 21.66 21.75 97,830 -0.04(-0.19%)
Mar 02, 2021 21.77 21.81 21.70 21.79 180,664 +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.