VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.18
+0.16 (0.73%)
May 2, 2025, 9:32 AM EDT - Market open
CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 21.96 | 22.02 | 21.95 | 22.02 | 22.02 | -0.29% | 871 |
| Apr 30, 2025 | 22.00 | 22.09 | 22.00 | 22.09 | 22.05 | 0.02% | 347 |
| Apr 29, 2025 | 22.09 | 22.16 | 22.08 | 22.08 | 22.05 | 0.52% | 683 |
| Apr 28, 2025 | 21.95 | 22.00 | 21.95 | 21.97 | 21.93 | -0.18% | 2,103 |
| Apr 25, 2025 | 22.12 | 22.12 | 21.93 | 22.01 | 21.97 | 0.05% | 6,111 |
| Apr 24, 2025 | 22.06 | 22.06 | 22.00 | 22.00 | 21.96 | -0.23% | 454 |
| Apr 23, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.01 | 0.39% | 329 |
| Apr 22, 2025 | 21.94 | 21.96 | 21.90 | 21.96 | 21.93 | -0.11% | 8,654 |
| Apr 21, 2025 | 22.07 | 22.07 | 21.95 | 21.99 | 21.95 | -0.29% | 6,865 |
| Apr 17, 2025 | 22.06 | 22.06 | 22.02 | 22.05 | 22.02 | 0.25% | 2,674 |
| Apr 16, 2025 | 21.95 | 22.00 | 21.90 | 22.00 | 21.96 | 0.39% | 9,511 |
| Apr 15, 2025 | 21.91 | 21.91 | 21.89 | 21.91 | 21.88 | 0.27% | 688 |
| Apr 14, 2025 | 21.91 | 21.97 | 21.81 | 21.85 | 21.82 | -0.84% | 29,348 |
| Apr 11, 2025 | 22.02 | 22.07 | 21.88 | 22.04 | 22.00 | 0.41% | 14,958 |
| Apr 10, 2025 | 21.84 | 21.95 | 21.83 | 21.95 | 21.91 | 0.79% | 4,204 |
| Apr 9, 2025 | 21.74 | 21.80 | 21.34 | 21.77 | 21.74 | 0.56% | 11,674 |
| Apr 8, 2025 | 21.85 | 21.85 | 21.62 | 21.65 | 21.62 | -0.87% | 775 |
| Apr 7, 2025 | 21.76 | 21.93 | 21.76 | 21.84 | 21.81 | -0.66% | 3,051 |
| Apr 4, 2025 | 22.02 | 22.02 | 21.90 | 21.99 | 21.95 | -0.14% | 5,327 |
| Apr 3, 2025 | 21.98 | 22.02 | 21.95 | 22.02 | 21.98 | 0.09% | 2,546 |
| Apr 2, 2025 | 21.98 | 22.00 | 21.97 | 22.00 | 21.96 | 0.11% | 796 |
| Apr 1, 2025 | 22.03 | 22.03 | 21.97 | 21.97 | 21.94 | -0.36% | 541 |
| Mar 31, 2025 | 22.06 | 22.08 | 22.02 | 22.05 | 21.98 | - | 3,274 |
| Mar 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.98 | 0.09% | 261 |
| Mar 27, 2025 | 21.98 | 22.06 | 21.98 | 22.03 | 21.96 | 0.23% | 2,339 |
| Mar 26, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.91 | -0.25% | 238 |
| Mar 25, 2025 | 22.04 | 22.04 | 22.01 | 22.04 | 21.97 | 0.05% | 864 |
| Mar 24, 2025 | 22.01 | 22.02 | 21.96 | 22.02 | 21.96 | -0.12% | 762 |
| Mar 21, 2025 | 22.01 | 22.09 | 22.01 | 22.05 | 21.98 | 0.09% | 1,721 |
| Mar 20, 2025 | 22.03 | 22.03 | 21.93 | 22.03 | 21.96 | -0.34% | 4,065 |
| Mar 19, 2025 | 22.07 | 22.11 | 22.06 | 22.11 | 22.04 | -0.02% | 894 |
| Mar 18, 2025 | 22.09 | 22.11 | 22.06 | 22.11 | 22.04 | -0.27% | 1,703 |
| Mar 17, 2025 | 22.08 | 22.29 | 22.08 | 22.17 | 22.10 | 0.34% | 9,101 |
| Mar 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.03 | 0.16% | 399 |
| Mar 13, 2025 | 22.03 | 22.09 | 22.03 | 22.06 | 21.99 | - | 365 |
| Mar 12, 2025 | 22.09 | 22.15 | 22.01 | 22.06 | 21.99 | -0.04% | 5,906 |
| Mar 11, 2025 | 22.07 | 22.09 | 22.01 | 22.07 | 22.00 | 0.15% | 13,472 |
| Mar 10, 2025 | 22.02 | 22.04 | 22.01 | 22.04 | 21.97 | -0.25% | 469 |
| Mar 7, 2025 | 22.16 | 22.16 | 22.09 | 22.09 | 22.02 | -0.11% | 385 |
| Mar 6, 2025 | 22.14 | 22.14 | 22.12 | 22.12 | 22.05 | - | 278 |
| Mar 5, 2025 | 22.10 | 22.12 | 22.10 | 22.12 | 22.05 | 0.18% | 1,291 |
| Mar 4, 2025 | 22.00 | 22.08 | 21.99 | 22.08 | 22.01 | 0.62% | 5,077 |
| Mar 3, 2025 | 21.90 | 21.97 | 21.90 | 21.94 | 21.87 | -0.09% | 2,910 |
| Feb 28, 2025 | 21.94 | 21.97 | 21.94 | 21.96 | 21.86 | 0.10% | 1,190 |
| Feb 27, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.84 | -0.46% | 1,406 |
| Feb 26, 2025 | 22.01 | 22.04 | 22.01 | 22.04 | 21.94 | -0.09% | 428 |
| Feb 25, 2025 | 22.07 | 22.07 | 22.06 | 22.06 | 21.96 | -0.23% | 650 |
| Feb 24, 2025 | 22.07 | 22.11 | 22.07 | 22.11 | 22.01 | -0.07% | 207 |
| Feb 21, 2025 | 22.11 | 22.13 | 22.11 | 22.13 | 22.03 | -0.16% | 561 |
| Feb 20, 2025 | 22.19 | 22.19 | 22.11 | 22.16 | 22.06 | 0.52% | 3,184 |