Skip to main content
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.13
+0.25 (1.12%)
Jan 21, 2025, 4:00 PM EST - Market closed

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.0622.2022.0622.1322.131.12%13,519
Jan 17, 202521.9321.9321.8821.8921.89-0.14%2,988
Jan 16, 202521.9221.9321.9221.9221.92-0.09%338
Jan 15, 202521.9521.9521.9021.9421.940.11%1,420
Jan 14, 202521.8821.9121.8721.9121.910.21%1,947
Jan 13, 202521.8721.8721.8621.8721.87-2,832
Jan 10, 202521.8921.8921.8721.8721.87-0.30%366
Jan 8, 202521.8921.9321.8921.9321.93-0.20%282
Jan 7, 202521.9621.9821.9621.9821.980.02%866
Jan 6, 202521.9822.0021.9421.9721.970.11%987
Jan 3, 202521.9321.9521.9321.9521.95-0.14%1,485
Jan 2, 202522.0122.0221.9821.9821.98-0.25%2,710
Dec 31, 202422.0422.0522.0022.0322.03-0.09%1,500
Dec 30, 202422.0922.1422.0322.0522.05-0.36%9,015
Dec 27, 202422.1222.1322.1222.1322.13-0.14%803
Dec 26, 202422.1622.1622.1022.1622.10-5,788
Dec 24, 202422.1622.1622.0622.1622.100.05%50,085
Dec 23, 202422.1422.2422.1122.1522.09-0.02%6,569
Dec 20, 202422.1422.1822.1422.1622.100.14%3,663
Dec 19, 202422.0922.1622.0922.1322.070.18%1,513
Dec 18, 202422.0922.0922.0922.0922.03-0.50%70
Dec 17, 202422.2522.2522.2022.2022.140.28%2,487
Dec 16, 202422.1122.1622.0522.1322.08-0.10%31,241
Dec 13, 202422.2022.2122.1522.1622.10-0.02%4,401
Dec 12, 202422.1722.1822.1622.1622.100.24%378
Dec 11, 202422.1322.1322.0822.1122.05-0.28%2,297
Dec 10, 202422.1422.1722.1322.1722.110.33%4,820
Dec 9, 202421.9822.1421.9822.1022.040.12%4,403
Dec 6, 202422.1022.1022.0722.0722.01-0.09%560
Dec 5, 202422.0722.0922.0722.0922.030.05%622
Dec 4, 202422.0822.0822.0822.0822.020.36%343
Dec 3, 202421.9722.0021.9722.0021.940.02%1,267
Dec 2, 202421.8722.0321.8722.0021.94-0.63%4,854
Nov 29, 202422.1822.1822.1422.1422.050.14%690
Nov 27, 202422.1222.1222.1022.1122.020.16%4,384
Nov 26, 202422.0822.0822.0722.0721.98-0.20%641
Nov 25, 202422.1122.1522.0822.1122.020.20%943
Nov 22, 202422.0622.0722.0122.0721.98-0.05%2,431
Nov 21, 202422.0622.1122.0522.0821.99-0.05%1,498
Nov 20, 202422.1122.1122.0422.0922.00-0.16%1,154
Nov 19, 202422.0822.1322.0822.1322.040.20%999
Nov 18, 202422.0822.0822.0522.0821.99-0.20%4,733
Nov 15, 202422.0922.1322.0922.1322.040.27%581
Nov 14, 202422.0722.0722.0722.0721.98-0.18%128
Nov 13, 202422.1822.1821.9922.1122.02-0.02%1,900
Nov 12, 202422.1122.1122.0622.1122.02-0.16%3,762
Nov 11, 202422.1522.1822.1522.1522.06-0.42%398
Nov 8, 202422.2222.2422.1922.2422.15-0.43%2,169
Nov 7, 202422.4222.4222.3322.3422.250.70%2,908
Nov 6, 202422.1322.2322.0422.1822.09-1.20%5,046
Nov 5, 202422.5022.5122.4522.4522.36-0.31%5,675
Nov 4, 202422.5222.5222.4422.5222.430.63%6,685
Nov 1, 202422.3922.4022.3522.3822.29-0.22%1,363
Oct 31, 202422.4522.4522.3922.4322.31-0.09%2,818
Oct 30, 202422.3922.4522.3622.4522.330.29%1,378
Oct 29, 202422.3922.4022.3922.3922.26-585
Oct 28, 202422.3922.3922.3922.3922.26-0.20%408
Oct 25, 202422.4822.4822.4322.4322.31-0.07%1,085
Oct 24, 202422.4122.4522.2922.4522.320.09%4,463
Oct 23, 202422.3922.4322.3922.4322.30-0.11%428
Oct 22, 202422.4522.4622.4122.4522.330.40%1,517
Oct 21, 202422.3822.3822.3622.3622.24-0.22%355
Oct 18, 202422.3822.4522.3822.4122.290.25%435
Oct 17, 202422.3322.3722.3322.3622.230.09%1,807
Oct 16, 202422.3722.3822.3022.3422.210.02%1,917
Oct 15, 202422.3922.3922.3322.3322.21-0.53%2,859
Oct 14, 202422.5822.5822.4322.4522.33-0.44%3,462
Oct 11, 202422.5622.5622.5122.5522.430.29%1,035
Oct 10, 202422.4922.4922.4622.4922.360.25%567
Oct 9, 202422.4422.4922.4322.4322.31-0.33%757
Oct 8, 202422.5722.5722.4722.5122.380.16%1,858
Oct 7, 202422.5122.5422.4422.4722.350.22%4,778
Oct 4, 202422.4622.4822.3822.4222.30-0.73%4,586
Oct 3, 202422.5722.6522.5522.5922.46-0.24%1,673
Oct 2, 202422.6922.6922.6422.6422.51-0.11%1,574
Oct 1, 202422.7022.7022.6322.6722.54-0.59%4,144
Sep 30, 202422.8522.8522.8022.8022.64-0.48%5,229
Sep 27, 202422.9222.9322.8822.9122.75-0.13%1,903
Sep 26, 202422.8722.9822.8722.9422.780.72%5,299
Sep 25, 202422.7722.8022.7322.7822.620.11%823
Sep 24, 202422.7322.7622.7322.7522.590.49%2,842
Sep 23, 202422.6722.6722.6322.6422.48-0.13%1,095
Sep 20, 202422.6422.6722.6422.6722.510.31%1,617
Sep 19, 202422.5522.6022.5422.6022.440.47%2,966
Sep 18, 202422.5222.5522.5022.5022.340.20%3,226
Sep 17, 202422.4622.4622.4522.4522.290.22%382
Sep 16, 202422.5322.5322.4022.4022.24-0.36%671
Sep 13, 202422.4922.4922.4822.4822.320.11%3,659
Sep 12, 202422.4722.4722.3722.4622.300.29%4,277
Sep 11, 202422.4222.4522.3522.3922.230.27%47,153
Sep 10, 202422.4222.4222.3322.3322.17-0.33%1,635
Sep 9, 202422.4322.4822.3822.4122.25-0.51%7,950
Sep 6, 202422.5322.5322.5222.5222.36-0.02%396
Sep 5, 202422.4722.5322.4722.5322.370.47%1,447
Sep 4, 202422.4022.4222.4022.4222.260.11%498
Sep 3, 202422.3622.4322.3622.4022.24-0.51%4,409
Aug 30, 202422.5222.5222.4822.5122.320.18%3,736
Aug 29, 202422.4622.4822.4522.4722.280.47%9,507
Aug 28, 202422.3722.3722.3722.3722.18-0.51%646
Aug 27, 202422.3522.4822.3522.4822.290.31%12,951