VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.03
+0.05 (0.23%)
Mar 27, 2025, 12:45 PM EDT - Market closed
CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 21.98 | 22.06 | 21.98 | 22.03 | 22.03 | 0.23% | 2,339 |
| Mar 26, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.25% | 238 |
| Mar 25, 2025 | 22.04 | 22.04 | 22.01 | 22.04 | 22.04 | 0.05% | 864 |
| Mar 24, 2025 | 22.01 | 22.02 | 21.96 | 22.02 | 22.02 | -0.12% | 762 |
| Mar 21, 2025 | 22.01 | 22.09 | 22.01 | 22.05 | 22.05 | 0.09% | 1,721 |
| Mar 20, 2025 | 22.03 | 22.03 | 21.93 | 22.03 | 22.03 | -0.34% | 4,065 |
| Mar 19, 2025 | 22.07 | 22.11 | 22.06 | 22.11 | 22.11 | -0.02% | 894 |
| Mar 18, 2025 | 22.09 | 22.11 | 22.06 | 22.11 | 22.11 | -0.27% | 1,703 |
| Mar 17, 2025 | 22.08 | 22.29 | 22.08 | 22.17 | 22.17 | 0.34% | 9,101 |
| Mar 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.16% | 399 |
| Mar 13, 2025 | 22.03 | 22.09 | 22.03 | 22.06 | 22.06 | - | 365 |
| Mar 12, 2025 | 22.09 | 22.15 | 22.01 | 22.06 | 22.06 | -0.04% | 5,906 |
| Mar 11, 2025 | 22.07 | 22.09 | 22.01 | 22.07 | 22.07 | 0.15% | 13,472 |
| Mar 10, 2025 | 22.02 | 22.04 | 22.01 | 22.04 | 22.04 | -0.25% | 469 |
| Mar 7, 2025 | 22.16 | 22.16 | 22.09 | 22.09 | 22.09 | -0.11% | 385 |
| Mar 6, 2025 | 22.14 | 22.14 | 22.12 | 22.12 | 22.12 | - | 278 |
| Mar 5, 2025 | 22.10 | 22.12 | 22.10 | 22.12 | 22.12 | 0.18% | 1,291 |
| Mar 4, 2025 | 22.00 | 22.08 | 21.99 | 22.08 | 22.08 | 0.62% | 5,077 |
| Mar 3, 2025 | 21.90 | 21.97 | 21.90 | 21.94 | 21.94 | -0.09% | 2,910 |
| Feb 28, 2025 | 21.94 | 21.97 | 21.94 | 21.96 | 21.93 | 0.10% | 1,190 |
| Feb 27, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.91 | -0.46% | 1,406 |
| Feb 26, 2025 | 22.01 | 22.04 | 22.01 | 22.04 | 22.01 | -0.09% | 428 |
| Feb 25, 2025 | 22.07 | 22.07 | 22.06 | 22.06 | 22.03 | -0.23% | 650 |
| Feb 24, 2025 | 22.07 | 22.11 | 22.07 | 22.11 | 22.08 | -0.07% | 207 |
| Feb 21, 2025 | 22.11 | 22.13 | 22.11 | 22.13 | 22.10 | -0.16% | 561 |
| Feb 20, 2025 | 22.19 | 22.19 | 22.11 | 22.16 | 22.13 | 0.52% | 3,184 |
| Feb 19, 2025 | 22.01 | 22.05 | 22.01 | 22.05 | 22.02 | -0.02% | 1,922 |
| Feb 18, 2025 | 22.02 | 22.05 | 21.94 | 22.05 | 22.02 | -0.54% | 2,054 |
| Feb 14, 2025 | 22.17 | 22.19 | 22.17 | 22.17 | 22.14 | 0.14% | 1,805 |
| Feb 13, 2025 | 22.07 | 22.14 | 22.07 | 22.14 | 22.11 | 0.68% | 1,294 |
| Feb 12, 2025 | 21.97 | 21.99 | 21.95 | 21.99 | 21.96 | -0.08% | 2,587 |
| Feb 11, 2025 | 22.00 | 22.01 | 21.88 | 22.01 | 21.98 | 0.10% | 33,380 |
| Feb 10, 2025 | 22.04 | 22.04 | 21.88 | 21.99 | 21.96 | -0.23% | 2,596 |
| Feb 7, 2025 | 22.13 | 22.13 | 22.03 | 22.04 | 22.01 | -0.27% | 2,211 |
| Feb 6, 2025 | 22.09 | 22.10 | 22.09 | 22.10 | 22.07 | -0.02% | 309 |
| Feb 5, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.07 | 0.20% | 290 |
| Feb 4, 2025 | 22.07 | 22.07 | 22.02 | 22.06 | 22.03 | 0.41% | 738 |
| Feb 3, 2025 | 21.90 | 21.97 | 21.82 | 21.97 | 21.94 | -0.07% | 2,841 |
| Jan 31, 2025 | 22.06 | 22.09 | 21.98 | 21.98 | 21.92 | -0.61% | 3,120 |
| Jan 30, 2025 | 22.13 | 22.13 | 22.12 | 22.12 | 22.05 | 0.02% | 593 |
| Jan 29, 2025 | 22.11 | 22.14 | 22.05 | 22.11 | 22.05 | 0.02% | 11,464 |
| Jan 28, 2025 | 22.10 | 22.11 | 22.10 | 22.11 | 22.04 | -0.36% | 1,553 |
| Jan 27, 2025 | 22.20 | 22.20 | 22.19 | 22.19 | 22.12 | -0.09% | 6,563 |
| Jan 24, 2025 | 22.08 | 22.24 | 22.08 | 22.21 | 22.14 | 0.63% | 1,862 |
| Jan 23, 2025 | 22.12 | 22.12 | 22.02 | 22.07 | 22.00 | -0.33% | 2,614 |
| Jan 22, 2025 | 22.09 | 22.14 | 22.09 | 22.14 | 22.08 | 0.04% | 683 |
| Jan 21, 2025 | 22.06 | 22.20 | 22.06 | 22.13 | 22.07 | 1.12% | 13,519 |
| Jan 17, 2025 | 21.93 | 21.93 | 21.88 | 21.89 | 21.83 | -0.14% | 2,988 |
| Jan 16, 2025 | 21.92 | 21.93 | 21.92 | 21.92 | 21.86 | -0.09% | 338 |
| Jan 15, 2025 | 21.95 | 21.95 | 21.90 | 21.94 | 21.88 | 0.11% | 1,420 |