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 (%)
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%)
Mar 01, 2021 21.61 21.73 21.61 21.70 61,089 +0.03(+0.16%)
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%)
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.