Skip to main content

Vaneck Chinaamc China Bond ETF (NY: CBON )

21.86 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.03 22.12 21.92 21.99 186,826 +0.14(+0.62%)
Jan 28, 2021 21.82 21.86 21.79 21.85 57,904 -0.05(-0.21%)
Jan 27, 2021 21.90 22.10 21.82 21.90 77,082 -0.00(-0.02%)
Jan 26, 2021 21.90 21.91 21.86 21.90 63,947 +0.05(+0.23%)
Jan 25, 2021 21.83 21.86 21.80 21.85 76,764 +0.02(+0.08%)
Jan 22, 2021 21.87 21.87 21.83 21.83 48,469 -0.10(-0.48%)
Jan 21, 2021 21.94 21.95 21.91 21.94 40,590 -0.03(-0.14%)
Jan 20, 2021 21.94 22.01 21.89 21.97 114,767 +0.11(+0.49%)
Jan 19, 2021 21.86 21.89 21.83 21.86 135,283 -0.04(-0.20%)
Jan 15, 2021 21.91 21.93 21.88 21.91 72,703 -0.03(-0.12%)
Jan 14, 2021 21.91 21.94 21.83 21.93 146,212 +0.04(+0.17%)
Jan 13, 2021 21.88 21.93 21.83 21.90 89,498 -0.11(-0.49%)
Jan 12, 2021 21.95 22.01 21.91 22.00 195,756 +0.10(+0.47%)
Jan 11, 2021 21.88 21.91 21.86 21.90 99,420 +0.04(+0.19%)
Jan 08, 2021 21.89 21.90 21.85 21.86 82,287 -0.02(-0.10%)
Jan 07, 2021 21.94 21.94 21.86 21.88 76,876 -0.09(-0.39%)
Jan 06, 2021 21.99 22.00 21.97 21.97 52,616 -0.07(-0.31%)
Jan 05, 2021 22.00 22.06 21.97 22.04 103,297 -0.03(-0.14%)
Jan 04, 2021 22.05 22.09 21.87 22.07 138,303 +0.25(+1.16%)
Dec 31, 2020 21.81 21.81 21.81 28,730 +0.05(+0.25%)
Dec 30, 2020 21.72 21.76 21.72 21.76 28,730 +0.04(+0.17%)
Dec 29, 2020 21.61 21.73 21.60 21.72 39,956 +0.04(+0.19%)
Dec 28, 2020 21.61 21.69 21.61 21.68 118,749 +0.08(+0.36%)
Dec 24, 2020 21.59 21.68 21.59 21.60 13,802 +0.03(+0.15%)
Dec 23, 2020 21.59 21.62 21.55 21.57 33,500 +0.01(+0.04%)
Dec 22, 2020 21.65 21.65 21.27 21.56 102,018 -0.10(-0.46%)
Dec 21, 2020 21.65 21.69 21.65 21.66 56,732 -0.02(-0.08%)
Dec 18, 2020 21.70 21.70 21.66 21.68 47,810 -0.04(-0.17%)
Dec 17, 2020 21.72 21.74 21.70 21.72 49,243 +0.05(+0.21%)
Dec 16, 2020 21.61 21.70 21.61 21.67 52,987 +0.06(+0.28%)
Dec 15, 2020 21.54 21.63 21.54 21.61 46,526 +0.08(+0.35%)
Dec 14, 2020 21.56 21.60 21.51 21.54 47,865 -0.05(-0.25%)
Dec 11, 2020 21.60 21.61 21.59 21.59 55,208 -0.02(-0.08%)
Dec 10, 2020 21.55 21.61 21.54 21.61 27,078 +0.06(+0.29%)
Dec 09, 2020 21.66 21.66 21.51 21.55 96,367 -0.11(-0.50%)
Dec 08, 2020 21.67 21.68 21.65 21.65 69,297 +0.03(+0.13%)
Dec 07, 2020 21.65 21.65 21.48 21.63 92,172 -0.02(-0.08%)
Dec 04, 2020 21.65 21.66 21.53 21.65 63,599 +0.09(+0.40%)
Dec 03, 2020 21.57 21.59 21.54 21.56 46,729 +0.07(+0.31%)
Dec 02, 2020 21.46 21.50 21.38 21.49 43,659 +0.03(+0.13%)
Dec 01, 2020 21.41 21.46 21.41 21.46 33,039 +0.07(+0.32%)
Nov 30, 2020 21.35 21.43 21.30 21.40 33,841 +0.02(+0.08%)
Nov 27, 2020 21.31 21.39 21.30 21.38 14,166 +0.06(+0.28%)
Nov 25, 2020 21.21 21.35 21.21 21.32 18,925 +0.11(+0.53%)
Nov 24, 2020 21.26 21.30 21.15 21.21 102,894 -0.15(-0.72%)
Nov 23, 2020 21.41 21.41 21.26 21.36 44,936 -0.07(-0.34%)
Nov 20, 2020 21.34 21.44 21.34 21.43 19,811 +0.09(+0.42%)
Nov 19, 2020 21.31 21.35 21.24 21.34 37,498 -0.08(-0.38%)
Nov 18, 2020 21.44 21.46 21.41 21.42 63,161 -0.03(-0.13%)
Nov 17, 2020 21.32 21.48 21.30 21.45 85,145 +0.05(+0.25%)
Nov 16, 2020 21.50 21.50 21.33 21.40 88,367 -0.05(-0.23%)
Nov 13, 2020 21.42 21.46 21.41 21.45 42,389 +0.11(+0.53%)
Nov 12, 2020 21.31 21.35 21.30 21.33 32,490 +0.05(+0.21%)
Nov 11, 2020 21.26 21.32 21.21 21.29 36,002 +0.03(+0.13%)
Nov 10, 2020 21.23 21.27 21.14 21.26 26,280 -0.13(-0.59%)
Nov 09, 2020 21.41 21.50 21.32 21.39 84,098 -0.10(-0.46%)
Nov 06, 2020 21.47 21.49 21.43 21.49 72,382 -0.07(-0.33%)
Nov 05, 2020 21.55 21.59 21.38 21.56 53,348 +0.21(+0.99%)
Nov 04, 2020 21.19 21.35 21.16 21.35 43,275 +0.19(+0.92%)
Nov 03, 2020 21.17 21.17 21.11 21.15 70,451 +0.04(+0.17%)
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.