Skip to main content
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.09
-0.04 (-0.17%)
Nov 20, 2024, 1:51 PM EST - Market closed

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.1122.1122.0422.0922.09-0.16%1,154
Nov 19, 202422.0822.1322.0822.1322.130.20%999
Nov 18, 202422.0822.0822.0522.0822.08-0.20%4,733
Nov 15, 202422.0922.1322.0922.1322.130.27%581
Nov 14, 202422.0722.0722.0722.0722.07-0.18%128
Nov 13, 202422.1822.1821.9922.1122.11-0.02%1,900
Nov 12, 202422.1122.1122.0622.1122.11-0.16%3,762
Nov 11, 202422.1522.1822.1522.1522.15-0.42%398
Nov 8, 202422.2222.2422.1922.2422.24-0.43%2,169
Nov 7, 202422.4222.4222.3322.3422.340.70%2,908
Nov 6, 202422.1322.2322.0422.1822.18-1.20%5,046
Nov 5, 202422.5022.5122.4522.4522.45-0.31%5,675
Nov 4, 202422.5222.5222.4422.5222.520.63%6,685
Nov 1, 202422.3922.4022.3522.3822.38-0.22%1,363
Oct 31, 202422.4522.4522.3922.4322.40-0.09%2,818
Oct 30, 202422.3922.4522.3622.4522.420.29%1,378
Oct 29, 202422.3922.4022.3922.3922.35-585
Oct 28, 202422.3922.3922.3922.3922.35-0.20%408
Oct 25, 202422.4822.4822.4322.4322.40-0.07%1,085
Oct 24, 202422.4122.4522.2922.4522.410.09%4,463
Oct 23, 202422.3922.4322.3922.4322.39-0.11%428
Oct 22, 202422.4522.4622.4122.4522.420.40%1,517
Oct 21, 202422.3822.3822.3622.3622.33-0.22%355
Oct 18, 202422.3822.4522.3822.4122.380.25%435
Oct 17, 202422.3322.3722.3322.3622.320.09%1,807
Oct 16, 202422.3722.3822.3022.3422.300.02%1,917
Oct 15, 202422.3922.3922.3322.3322.30-0.53%2,859
Oct 14, 202422.5822.5822.4322.4522.42-0.44%3,462
Oct 11, 202422.5622.5622.5122.5522.520.29%1,035
Oct 10, 202422.4922.4922.4622.4922.450.25%567
Oct 9, 202422.4422.4922.4322.4322.40-0.33%757
Oct 8, 202422.5722.5722.4722.5122.470.16%1,858
Oct 7, 202422.5122.5422.4422.4722.440.22%4,778
Oct 4, 202422.4622.4822.3822.4222.39-0.73%4,586
Oct 3, 202422.5722.6522.5522.5922.55-0.24%1,673
Oct 2, 202422.6922.6922.6422.6422.61-0.11%1,574
Oct 1, 202422.7022.7022.6322.6722.63-0.59%4,144
Sep 30, 202422.8522.8522.8022.8022.73-0.48%5,229
Sep 27, 202422.9222.9322.8822.9122.84-0.13%1,903
Sep 26, 202422.8722.9822.8722.9422.870.72%5,299
Sep 25, 202422.7722.8022.7322.7822.710.11%823
Sep 24, 202422.7322.7622.7322.7522.680.49%2,842
Sep 23, 202422.6722.6722.6322.6422.57-0.13%1,095
Sep 20, 202422.6422.6722.6422.6722.600.31%1,617
Sep 19, 202422.5522.6022.5422.6022.530.47%2,966
Sep 18, 202422.5222.5522.5022.5022.430.20%3,226
Sep 17, 202422.4622.4622.4522.4522.380.22%382
Sep 16, 202422.5322.5322.4022.4022.33-0.36%671
Sep 13, 202422.4922.4922.4822.4822.410.11%3,659
Sep 12, 202422.4722.4722.3722.4622.390.29%4,277
Sep 11, 202422.4222.4522.3522.3922.320.27%47,153
Sep 10, 202422.4222.4222.3322.3322.26-0.33%1,635
Sep 9, 202422.4322.4822.3822.4122.34-0.51%7,950
Sep 6, 202422.5322.5322.5222.5222.45-0.02%396
Sep 5, 202422.4722.5322.4722.5322.460.47%1,447
Sep 4, 202422.4022.4222.4022.4222.350.11%498
Sep 3, 202422.3622.4322.3622.4022.33-0.51%4,409
Aug 30, 202422.5222.5222.4822.5122.410.18%3,736
Aug 29, 202422.4622.4822.4522.4722.370.47%9,507
Aug 28, 202422.3722.3722.3722.3722.27-0.51%646
Aug 27, 202422.3522.4822.3522.4822.380.31%12,951
Aug 26, 202422.4122.4322.3922.4122.31-0.22%3,474
Aug 23, 202422.4222.4622.4222.4622.360.67%4,195
Aug 22, 202422.3122.3422.3122.3122.21-0.33%1,765
Aug 21, 202422.3722.4122.3622.3922.29-0.07%1,484
Aug 20, 202422.3722.4022.3722.4022.300.04%3,633
Aug 19, 202422.2822.3922.2822.3922.290.49%2,960
Aug 16, 202422.2322.2822.2222.2822.180.50%2,297
Aug 15, 202422.2022.2022.1622.1722.07-0.70%1,910
Aug 14, 202422.3822.3822.3322.3322.230.14%586
Aug 13, 202422.3122.3122.2822.3022.200.34%1,811
Aug 12, 202422.2022.2222.1922.2222.12-0.09%3,756
Aug 9, 202422.2622.2622.2422.2422.14-2,415
Aug 8, 202422.2422.2622.2222.2422.14-0.09%4,808
Aug 7, 202422.2722.2822.2622.2622.16-0.20%2,206
Aug 6, 202422.3622.3622.2822.3122.21-0.69%2,760
Aug 5, 202422.5122.7822.4222.4622.360.66%53,561
Aug 2, 202422.2322.3622.2322.3122.211.30%1,631
Aug 1, 202422.0422.0622.0322.0321.93-0.45%2,187
Jul 31, 202422.1422.1722.1022.1321.990.34%1,620
Jul 30, 202421.9922.0521.9922.0521.920.39%2,287
Jul 29, 202421.9922.0121.9221.9721.83-0.30%2,861
Jul 26, 202422.0222.0722.0222.0321.90-0.07%1,079
Jul 25, 202422.0922.0922.0522.0521.910.40%295
Jul 24, 202421.9421.9621.9421.9621.830.31%689
Jul 23, 202421.8621.9021.8621.8921.760.14%593
Jul 22, 202421.8421.8621.8421.8621.73-0.07%1,720
Jul 19, 202421.8621.8921.8621.8821.74-0.02%1,050
Jul 18, 202421.9221.9221.8821.8821.75-0.09%345
Jul 17, 202421.8621.9121.8621.9021.770.16%3,110
Jul 16, 202421.8421.8721.8421.8721.73-0.13%344
Jul 15, 202421.9521.9521.8821.8921.76-0.03%2,372
Jul 12, 202421.9021.9121.9021.9021.77-0.14%1,053
Jul 11, 202421.8921.9321.8921.9321.800.50%1,255
Jul 10, 202421.8021.8221.8021.8221.690.02%1,638
Jul 9, 202421.8221.8221.8221.8221.69-0.11%138
Jul 8, 202421.8321.8421.8321.8421.71-0.07%762
Jul 5, 202421.8421.8621.8321.8621.720.11%6,589
Jul 3, 202421.8321.8321.8121.8321.700.34%1,316
Jul 2, 202421.7321.7821.7321.7621.63-0.02%2,377