Skip to main content
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.13
-0.04 (-0.16%)
Feb 21, 2025, 2:00 PM EST - Market closed

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.1122.1322.1122.1322.13-0.16%561
Feb 20, 202522.1922.1922.1122.1622.160.52%3,184
Feb 19, 202522.0122.0522.0122.0522.05-0.02%1,922
Feb 18, 202522.0222.0521.9422.0522.05-0.54%2,054
Feb 14, 202522.1722.1922.1722.1722.170.14%1,805
Feb 13, 202522.0722.1422.0722.1422.140.68%1,294
Feb 12, 202521.9721.9921.9521.9921.99-0.08%2,587
Feb 11, 202522.0022.0121.8822.0122.010.10%33,380
Feb 10, 202522.0422.0421.8821.9921.99-0.23%2,596
Feb 7, 202522.1322.1322.0322.0422.04-0.27%2,211
Feb 6, 202522.0922.1022.0922.1022.10-0.02%309
Feb 5, 202522.1022.1022.1022.1022.100.20%290
Feb 4, 202522.0722.0722.0222.0622.060.41%738
Feb 3, 202521.9021.9721.8221.9721.97-0.07%2,841
Jan 31, 202522.0622.0921.9821.9821.95-0.61%3,120
Jan 30, 202522.1322.1322.1222.1222.080.02%593
Jan 29, 202522.1122.1422.0522.1122.080.02%11,464
Jan 28, 202522.1022.1122.1022.1122.07-0.36%1,553
Jan 27, 202522.2022.2022.1922.1922.15-0.09%6,563
Jan 24, 202522.0822.2422.0822.2122.170.63%1,862
Jan 23, 202522.1222.1222.0222.0722.04-0.33%2,614
Jan 22, 202522.0922.1422.0922.1422.110.04%683
Jan 21, 202522.0622.2022.0622.1322.101.12%13,519
Jan 17, 202521.9321.9321.8821.8921.86-0.14%2,988
Jan 16, 202521.9221.9321.9221.9221.89-0.09%338
Jan 15, 202521.9521.9521.9021.9421.910.11%1,420
Jan 14, 202521.8821.9121.8721.9121.880.21%1,947
Jan 13, 202521.8721.8721.8621.8721.84-2,832
Jan 10, 202521.8921.8921.8721.8721.84-0.30%366
Jan 8, 202521.8921.9321.8921.9321.90-0.20%282
Jan 7, 202521.9621.9821.9621.9821.950.02%866
Jan 6, 202521.9822.0021.9421.9721.940.11%987
Jan 3, 202521.9321.9521.9321.9521.92-0.14%1,485
Jan 2, 202522.0122.0221.9821.9821.95-0.25%2,710
Dec 31, 202422.0422.0522.0022.0322.00-0.09%1,500
Dec 30, 202422.0922.1422.0322.0522.02-0.36%9,015
Dec 27, 202422.1222.1322.1222.1322.10-0.14%803
Dec 26, 202422.1622.1622.1022.1622.07-5,788
Dec 24, 202422.1622.1622.0622.1622.070.05%50,085
Dec 23, 202422.1422.2422.1122.1522.06-0.02%6,569
Dec 20, 202422.1422.1822.1422.1622.070.14%3,663
Dec 19, 202422.0922.1622.0922.1322.040.18%1,513
Dec 18, 202422.0922.0922.0922.0922.00-0.50%70
Dec 17, 202422.2522.2522.2022.2022.110.28%2,487
Dec 16, 202422.1122.1622.0522.1322.04-0.10%31,241
Dec 13, 202422.2022.2122.1522.1622.07-0.02%4,401
Dec 12, 202422.1722.1822.1622.1622.070.24%378
Dec 11, 202422.1322.1322.0822.1122.02-0.28%2,297
Dec 10, 202422.1422.1722.1322.1722.080.33%4,820
Dec 9, 202421.9822.1421.9822.1022.010.12%4,403
Dec 6, 202422.1022.1022.0722.0721.98-0.09%560
Dec 5, 202422.0722.0922.0722.0922.000.05%622
Dec 4, 202422.0822.0822.0822.0821.990.36%343
Dec 3, 202421.9722.0021.9722.0021.910.02%1,267
Dec 2, 202421.8722.0321.8722.0021.91-0.63%4,854
Nov 29, 202422.1822.1822.1422.1422.020.14%690
Nov 27, 202422.1222.1222.1022.1121.990.16%4,384
Nov 26, 202422.0822.0822.0722.0721.95-0.20%641
Nov 25, 202422.1122.1522.0822.1121.990.20%943
Nov 22, 202422.0622.0722.0122.0721.95-0.05%2,431
Nov 21, 202422.0622.1122.0522.0821.96-0.05%1,498
Nov 20, 202422.1122.1122.0422.0921.97-0.16%1,154
Nov 19, 202422.0822.1322.0822.1322.010.20%999
Nov 18, 202422.0822.0822.0522.0821.96-0.20%4,733
Nov 15, 202422.0922.1322.0922.1322.010.27%581
Nov 14, 202422.0722.0722.0722.0721.95-0.18%128
Nov 13, 202422.1822.1821.9922.1121.99-0.02%1,900
Nov 12, 202422.1122.1122.0622.1121.99-0.16%3,762
Nov 11, 202422.1522.1822.1522.1522.03-0.42%398
Nov 8, 202422.2222.2422.1922.2422.12-0.43%2,169
Nov 7, 202422.4222.4222.3322.3422.210.70%2,908
Nov 6, 202422.1322.2322.0422.1822.06-1.20%5,046
Nov 5, 202422.5022.5122.4522.4522.33-0.31%5,675
Nov 4, 202422.5222.5222.4422.5222.400.63%6,685
Nov 1, 202422.3922.4022.3522.3822.26-0.22%1,363
Oct 31, 202422.4522.4522.3922.4322.27-0.09%2,818
Oct 30, 202422.3922.4522.3622.4522.290.29%1,378
Oct 29, 202422.3922.4022.3922.3922.23-585
Oct 28, 202422.3922.3922.3922.3922.23-0.20%408
Oct 25, 202422.4822.4822.4322.4322.27-0.07%1,085
Oct 24, 202422.4122.4522.2922.4522.290.09%4,463
Oct 23, 202422.3922.4322.3922.4322.27-0.11%428
Oct 22, 202422.4522.4622.4122.4522.290.40%1,517
Oct 21, 202422.3822.3822.3622.3622.21-0.22%355
Oct 18, 202422.3822.4522.3822.4122.250.25%435
Oct 17, 202422.3322.3722.3322.3622.200.09%1,807
Oct 16, 202422.3722.3822.3022.3422.180.02%1,917
Oct 15, 202422.3922.3922.3322.3322.18-0.53%2,859
Oct 14, 202422.5822.5822.4322.4522.29-0.44%3,462
Oct 11, 202422.5622.5622.5122.5522.390.29%1,035
Oct 10, 202422.4922.4922.4622.4922.330.25%567
Oct 9, 202422.4422.4922.4322.4322.27-0.33%757
Oct 8, 202422.5722.5722.4722.5122.350.16%1,858
Oct 7, 202422.5122.5422.4422.4722.310.22%4,778
Oct 4, 202422.4622.4822.3822.4222.26-0.73%4,586
Oct 3, 202422.5722.6522.5522.5922.43-0.24%1,673
Oct 2, 202422.6922.6922.6422.6422.48-0.11%1,574
Oct 1, 202422.7022.7022.6322.6722.51-0.59%4,144
Sep 30, 202422.8522.8522.8022.8022.61-0.48%5,229
Sep 27, 202422.9222.9322.8822.9122.72-0.13%1,903