VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.28
0.00 (-0.02%)
At close: Jun 16, 2025, 4:00 PM
22.28
0.00 (0.00%)
After-hours: Jun 16, 2025, 8:00 PM EDT
CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 22.30 | 22.31 | 22.28 | 22.28 | - | -0.02% | 585 |
| Jun 13, 2025 | 22.22 | 22.35 | 22.22 | 22.29 | 22.29 | -0.07% | 1,957 |
| Jun 12, 2025 | 22.26 | 22.30 | 22.25 | 22.30 | 22.30 | 0.07% | 1,648 |
| Jun 11, 2025 | 22.35 | 22.35 | 22.22 | 22.29 | 22.29 | 0.04% | 2,763 |
| Jun 10, 2025 | 22.26 | 22.28 | 22.26 | 22.28 | 22.28 | 0.04% | 892 |
| Jun 9, 2025 | 22.23 | 22.30 | 22.23 | 22.27 | 22.27 | 0.09% | 1,030 |
| Jun 6, 2025 | 22.19 | 22.25 | 22.19 | 22.25 | 22.25 | -0.43% | 333 |
| Jun 5, 2025 | 22.37 | 22.37 | 22.29 | 22.34 | 22.34 | 0.13% | 1,429 |
| Jun 4, 2025 | 22.24 | 22.31 | 22.24 | 22.31 | 22.31 | 0.27% | 3,603 |
| Jun 3, 2025 | 22.20 | 22.25 | 22.20 | 22.25 | 22.25 | 0.11% | 1,077 |
| Jun 2, 2025 | 22.16 | 22.25 | 22.16 | 22.23 | 22.23 | -0.25% | 345 |
| May 30, 2025 | 22.34 | 22.35 | 22.27 | 22.28 | 22.25 | -0.34% | 6,594 |
| May 29, 2025 | 22.35 | 22.36 | 22.31 | 22.36 | 22.32 | 0.11% | 298 |
| May 28, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.30 | -0.07% | 183 |
| May 27, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.31 | 0.11% | 105 |
| May 23, 2025 | 22.36 | 22.36 | 22.30 | 22.32 | 22.29 | 0.29% | 1,954 |
| May 22, 2025 | 22.34 | 22.34 | 22.23 | 22.26 | 22.22 | -0.29% | 1,954 |
| May 21, 2025 | 22.29 | 22.34 | 22.23 | 22.32 | 22.29 | 0.40% | 8,899 |
| May 20, 2025 | 22.22 | 22.25 | 22.22 | 22.23 | 22.20 | 0.14% | 635 |
| May 19, 2025 | 22.17 | 22.20 | 22.17 | 22.20 | 22.17 | -0.22% | 503 |
| May 16, 2025 | 22.19 | 22.25 | 22.19 | 22.25 | 22.22 | -0.58% | 802 |
| May 15, 2025 | 22.20 | 22.38 | 22.20 | 22.38 | 22.35 | 0.70% | 855 |
| May 14, 2025 | 22.18 | 22.24 | 22.18 | 22.23 | 22.19 | -0.07% | 1,165 |
| May 13, 2025 | 22.25 | 22.25 | 22.24 | 22.24 | 22.21 | 0.09% | 344 |
| May 12, 2025 | 22.25 | 22.26 | 22.18 | 22.22 | 22.19 | 0.20% | 2,981 |
| May 9, 2025 | 22.09 | 22.23 | 22.09 | 22.18 | 22.14 | 0.18% | 682 |
| May 8, 2025 | 22.07 | 22.24 | 22.07 | 22.14 | 22.10 | -0.23% | 1,624 |
| May 7, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.15 | -0.05% | 450 |
| May 6, 2025 | 22.24 | 22.24 | 22.17 | 22.20 | 22.16 | -0.07% | 4,198 |
| May 5, 2025 | 22.20 | 22.24 | 22.19 | 22.21 | 22.18 | 0.28% | 2,616 |
| May 2, 2025 | 22.18 | 22.18 | 22.12 | 22.15 | 22.12 | 0.59% | 1,470 |
| May 1, 2025 | 21.96 | 22.02 | 21.95 | 22.02 | 21.99 | -0.29% | 871 |
| Apr 30, 2025 | 22.00 | 22.09 | 22.00 | 22.09 | 22.02 | 0.02% | 347 |
| Apr 29, 2025 | 22.09 | 22.16 | 22.08 | 22.08 | 22.01 | 0.52% | 683 |
| Apr 28, 2025 | 21.95 | 22.00 | 21.95 | 21.97 | 21.90 | -0.18% | 2,103 |
| Apr 25, 2025 | 22.12 | 22.12 | 21.93 | 22.01 | 21.94 | 0.05% | 6,111 |
| Apr 24, 2025 | 22.06 | 22.06 | 22.00 | 22.00 | 21.93 | -0.23% | 454 |
| Apr 23, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.98 | 0.39% | 329 |
| Apr 22, 2025 | 21.94 | 21.96 | 21.90 | 21.96 | 21.89 | -0.11% | 8,654 |
| Apr 21, 2025 | 22.07 | 22.07 | 21.95 | 21.99 | 21.92 | -0.29% | 6,865 |
| Apr 17, 2025 | 22.06 | 22.06 | 22.02 | 22.05 | 21.98 | 0.25% | 2,674 |
| Apr 16, 2025 | 21.95 | 22.00 | 21.90 | 22.00 | 21.93 | 0.39% | 9,511 |
| Apr 15, 2025 | 21.91 | 21.91 | 21.89 | 21.91 | 21.84 | 0.27% | 688 |
| Apr 14, 2025 | 21.91 | 21.97 | 21.81 | 21.85 | 21.78 | -0.84% | 29,348 |
| Apr 11, 2025 | 22.02 | 22.07 | 21.88 | 22.04 | 21.97 | 0.41% | 14,958 |
| Apr 10, 2025 | 21.84 | 21.95 | 21.83 | 21.95 | 21.88 | 0.79% | 4,204 |
| Apr 9, 2025 | 21.74 | 21.80 | 21.34 | 21.77 | 21.70 | 0.56% | 11,674 |
| Apr 8, 2025 | 21.85 | 21.85 | 21.62 | 21.65 | 21.58 | -0.87% | 775 |
| Apr 7, 2025 | 21.76 | 21.93 | 21.76 | 21.84 | 21.77 | -0.66% | 3,051 |
| Apr 4, 2025 | 22.02 | 22.02 | 21.90 | 21.99 | 21.92 | -0.14% | 5,327 |