Skip to main content
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.16
+0.03 (0.14%)
Dec 20, 2024, 3:55 PM EST - Market closed

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.1422.1822.1422.1622.160.14%3,663
Dec 19, 202422.0922.1622.0922.1322.130.18%1,513
Dec 18, 202422.0922.0922.0922.0922.09-0.50%70
Dec 17, 202422.2522.2522.2022.2022.200.28%2,487
Dec 16, 202422.1122.1622.0522.1322.13-0.10%31,241
Dec 13, 202422.2022.2122.1522.1622.16-0.02%4,401
Dec 12, 202422.1722.1822.1622.1622.160.24%378
Dec 11, 202422.1322.1322.0822.1122.11-0.28%2,297
Dec 10, 202422.1422.1722.1322.1722.170.33%4,820
Dec 9, 202421.9822.1421.9822.1022.100.12%4,403
Dec 6, 202422.1022.1022.0722.0722.07-0.09%560
Dec 5, 202422.0722.0922.0722.0922.090.05%622
Dec 4, 202422.0822.0822.0822.0822.080.36%343
Dec 3, 202421.9722.0021.9722.0022.000.02%1,267
Dec 2, 202421.8722.0321.8722.0022.00-0.63%4,854
Nov 29, 202422.1822.1822.1422.1422.100.14%690
Nov 27, 202422.1222.1222.1022.1122.070.16%4,384
Nov 26, 202422.0822.0822.0722.0722.04-0.20%641
Nov 25, 202422.1122.1522.0822.1122.080.20%943
Nov 22, 202422.0622.0722.0122.0722.04-0.05%2,431
Nov 21, 202422.0622.1122.0522.0822.05-0.05%1,498
Nov 20, 202422.1122.1122.0422.0922.06-0.16%1,154
Nov 19, 202422.0822.1322.0822.1322.090.20%999
Nov 18, 202422.0822.0822.0522.0822.05-0.20%4,733
Nov 15, 202422.0922.1322.0922.1322.090.27%581
Nov 14, 202422.0722.0722.0722.0722.03-0.18%128
Nov 13, 202422.1822.1821.9922.1122.07-0.02%1,900
Nov 12, 202422.1122.1122.0622.1122.08-0.16%3,762
Nov 11, 202422.1522.1822.1522.1522.11-0.42%398
Nov 8, 202422.2222.2422.1922.2422.21-0.43%2,169
Nov 7, 202422.4222.4222.3322.3422.300.70%2,908
Nov 6, 202422.1322.2322.0422.1822.15-1.20%5,046
Nov 5, 202422.5022.5122.4522.4522.42-0.31%5,675
Nov 4, 202422.5222.5222.4422.5222.490.63%6,685
Nov 1, 202422.3922.4022.3522.3822.35-0.22%1,363
Oct 31, 202422.4522.4522.3922.4322.36-0.09%2,818
Oct 30, 202422.3922.4522.3622.4522.380.29%1,378
Oct 29, 202422.3922.4022.3922.3922.32-585
Oct 28, 202422.3922.3922.3922.3922.32-0.20%408
Oct 25, 202422.4822.4822.4322.4322.36-0.07%1,085
Oct 24, 202422.4122.4522.2922.4522.380.09%4,463
Oct 23, 202422.3922.4322.3922.4322.36-0.11%428
Oct 22, 202422.4522.4622.4122.4522.380.40%1,517
Oct 21, 202422.3822.3822.3622.3622.29-0.22%355
Oct 18, 202422.3822.4522.3822.4122.340.25%435
Oct 17, 202422.3322.3722.3322.3622.290.09%1,807
Oct 16, 202422.3722.3822.3022.3422.270.02%1,917
Oct 15, 202422.3922.3922.3322.3322.26-0.53%2,859
Oct 14, 202422.5822.5822.4322.4522.38-0.44%3,462
Oct 11, 202422.5622.5622.5122.5522.480.29%1,035
Oct 10, 202422.4922.4922.4622.4922.420.25%567
Oct 9, 202422.4422.4922.4322.4322.36-0.33%757
Oct 8, 202422.5722.5722.4722.5122.440.16%1,858
Oct 7, 202422.5122.5422.4422.4722.400.22%4,778
Oct 4, 202422.4622.4822.3822.4222.35-0.73%4,586
Oct 3, 202422.5722.6522.5522.5922.52-0.24%1,673
Oct 2, 202422.6922.6922.6422.6422.57-0.11%1,574
Oct 1, 202422.7022.7022.6322.6722.60-0.59%4,144
Sep 30, 202422.8522.8522.8022.8022.70-0.48%5,229
Sep 27, 202422.9222.9322.8822.9122.81-0.13%1,903
Sep 26, 202422.8722.9822.8722.9422.840.72%5,299
Sep 25, 202422.7722.8022.7322.7822.670.11%823
Sep 24, 202422.7322.7622.7322.7522.650.49%2,842
Sep 23, 202422.6722.6722.6322.6422.54-0.13%1,095
Sep 20, 202422.6422.6722.6422.6722.570.31%1,617
Sep 19, 202422.5522.6022.5422.6022.500.47%2,966
Sep 18, 202422.5222.5522.5022.5022.400.20%3,226
Sep 17, 202422.4622.4622.4522.4522.350.22%382
Sep 16, 202422.5322.5322.4022.4022.30-0.36%671
Sep 13, 202422.4922.4922.4822.4822.380.11%3,659
Sep 12, 202422.4722.4722.3722.4622.360.29%4,277
Sep 11, 202422.4222.4522.3522.3922.290.27%47,153
Sep 10, 202422.4222.4222.3322.3322.23-0.33%1,635
Sep 9, 202422.4322.4822.3822.4122.31-0.51%7,950
Sep 6, 202422.5322.5322.5222.5222.42-0.02%396
Sep 5, 202422.4722.5322.4722.5322.430.47%1,447
Sep 4, 202422.4022.4222.4022.4222.320.11%498
Sep 3, 202422.3622.4322.3622.4022.30-0.51%4,409
Aug 30, 202422.5222.5222.4822.5122.380.18%3,736
Aug 29, 202422.4622.4822.4522.4722.340.47%9,507
Aug 28, 202422.3722.3722.3722.3722.23-0.51%646
Aug 27, 202422.3522.4822.3522.4822.350.31%12,951
Aug 26, 202422.4122.4322.3922.4122.28-0.22%3,474
Aug 23, 202422.4222.4622.4222.4622.330.67%4,195
Aug 22, 202422.3122.3422.3122.3122.18-0.33%1,765
Aug 21, 202422.3722.4122.3622.3922.25-0.07%1,484
Aug 20, 202422.3722.4022.3722.4022.270.04%3,633
Aug 19, 202422.2822.3922.2822.3922.260.49%2,960
Aug 16, 202422.2322.2822.2222.2822.150.50%2,297
Aug 15, 202422.2022.2022.1622.1722.04-0.70%1,910
Aug 14, 202422.3822.3822.3322.3322.200.14%586
Aug 13, 202422.3122.3122.2822.3022.160.34%1,811
Aug 12, 202422.2022.2222.1922.2222.09-0.09%3,756
Aug 9, 202422.2622.2622.2422.2422.11-2,415
Aug 8, 202422.2422.2622.2222.2422.11-0.09%4,808
Aug 7, 202422.2722.2822.2622.2622.13-0.20%2,206
Aug 6, 202422.3622.3622.2822.3122.17-0.69%2,760
Aug 5, 202422.5122.7822.4222.4622.330.66%53,561
Aug 2, 202422.2322.3622.2322.3122.181.30%1,631
Aug 1, 202422.0422.0622.0322.0321.90-0.45%2,187