VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.42
-0.01 (-0.02%)
Sep 16, 2025, 9:50 AM EDT - Market open
CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.49 | 22.49 | 22.42 | 22.42 | 22.42 | 0.22% | 323 |
| Sep 12, 2025 | 22.46 | 22.46 | 22.37 | 22.37 | 22.37 | -0.18% | 768 |
| Sep 11, 2025 | 22.50 | 22.50 | 22.41 | 22.41 | 22.41 | 0.04% | 334 |
| Sep 10, 2025 | 22.40 | 22.43 | 22.33 | 22.40 | 22.40 | -0.36% | 1,650 |
| Sep 9, 2025 | 22.50 | 22.50 | 22.31 | 22.48 | 22.48 | 0.31% | 17,944 |
| Sep 8, 2025 | 22.35 | 22.41 | 22.33 | 22.41 | 22.41 | -0.04% | 2,374 |
| Sep 5, 2025 | 22.33 | 22.44 | 22.33 | 22.42 | 22.42 | 0.43% | 1,825 |
| Sep 4, 2025 | 22.30 | 22.33 | 22.30 | 22.33 | 22.33 | -0.11% | 1,876 |
| Sep 3, 2025 | 22.33 | 22.35 | 22.31 | 22.35 | 22.35 | 0.04% | 4,184 |
| Sep 2, 2025 | 22.34 | 22.34 | 22.25 | 22.34 | 22.34 | -0.76% | 579 |
| Aug 29, 2025 | 22.34 | 22.51 | 22.34 | 22.51 | 22.48 | 0.56% | 685 |
| Aug 28, 2025 | 22.32 | 22.53 | 22.32 | 22.39 | 22.36 | 0.47% | 11,504 |
| Aug 27, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.25 | 0.02% | 109 |
| Aug 26, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.25 | -0.04% | 157 |
| Aug 25, 2025 | 22.25 | 22.29 | 22.25 | 22.29 | 22.26 | 0.27% | 604 |
| Aug 22, 2025 | 22.24 | 22.25 | 22.23 | 22.23 | 22.20 | 0.14% | 652 |
| Aug 21, 2025 | 22.23 | 22.23 | 22.19 | 22.20 | 22.17 | 0.02% | 730 |
| Aug 20, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.16 | - | 145 |
| Aug 19, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.16 | 0.18% | 204 |
| Aug 18, 2025 | 22.21 | 22.21 | 22.15 | 22.15 | 22.12 | -0.27% | 5,524 |
| Aug 15, 2025 | 22.17 | 22.21 | 22.17 | 22.21 | 22.18 | -0.16% | 309 |
| Aug 14, 2025 | 22.30 | 22.30 | 22.25 | 22.25 | 22.22 | -0.02% | 359 |
| Aug 13, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.22 | 0.02% | 95 |
| Aug 12, 2025 | 22.16 | 22.25 | 22.16 | 22.25 | 22.22 | -0.09% | 293 |
| Aug 11, 2025 | 22.23 | 22.27 | 22.23 | 22.27 | 22.24 | 0.07% | 632 |
| Aug 8, 2025 | 22.24 | 22.25 | 22.21 | 22.25 | 22.22 | 0.04% | 1,127 |
| Aug 7, 2025 | 22.26 | 22.31 | 22.19 | 22.24 | 22.21 | -0.05% | 1,946 |
| Aug 6, 2025 | 22.31 | 22.31 | 22.25 | 22.25 | 22.22 | -0.10% | 858 |
| Aug 5, 2025 | 22.35 | 22.35 | 22.27 | 22.28 | 22.25 | -0.04% | 2,054 |
| Aug 4, 2025 | 22.26 | 22.29 | 22.22 | 22.29 | 22.26 | 0.20% | 1,311 |
| Aug 1, 2025 | 22.21 | 22.24 | 22.17 | 22.24 | 22.21 | 0.20% | 1,770 |
| Jul 31, 2025 | 22.22 | 22.22 | 22.11 | 22.20 | 22.13 | -0.11% | 6,361 |
| Jul 30, 2025 | 22.28 | 22.28 | 22.22 | 22.22 | 22.16 | -0.43% | 497 |
| Jul 29, 2025 | 22.28 | 22.32 | 22.28 | 22.32 | 22.25 | 0.16% | 178 |
| Jul 28, 2025 | 22.25 | 22.28 | 22.23 | 22.28 | 22.22 | -0.27% | 882 |
| Jul 25, 2025 | 22.35 | 22.35 | 22.34 | 22.34 | 22.28 | 0.02% | 688 |
| Jul 24, 2025 | 22.35 | 22.35 | 22.34 | 22.34 | 22.27 | 0.04% | 842 |
| Jul 23, 2025 | 22.33 | 22.36 | 22.33 | 22.33 | 22.26 | 0.04% | 2,613 |
| Jul 22, 2025 | 22.30 | 22.36 | 22.30 | 22.32 | 22.25 | -0.11% | 1,259 |
| Jul 21, 2025 | 22.35 | 22.36 | 22.34 | 22.34 | 22.28 | 0.04% | 947 |
| Jul 18, 2025 | 22.32 | 22.33 | 22.31 | 22.33 | 22.27 | -0.02% | 2,016 |
| Jul 17, 2025 | 22.33 | 22.34 | 22.33 | 22.34 | 22.27 | 0.02% | 182 |
| Jul 16, 2025 | 22.36 | 22.36 | 22.33 | 22.33 | 22.27 | -0.13% | 346 |
| Jul 15, 2025 | 22.36 | 22.36 | 22.32 | 22.36 | 22.30 | 0.04% | 1,526 |
| Jul 14, 2025 | 22.32 | 22.35 | 22.28 | 22.35 | 22.29 | 0.09% | 1,108 |
| Jul 11, 2025 | 22.40 | 22.40 | 22.33 | 22.33 | 22.27 | 0.07% | 952 |
| Jul 10, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.25 | -0.16% | 64 |
| Jul 9, 2025 | 22.30 | 22.35 | 22.30 | 22.35 | 22.29 | 0.07% | 466 |
| Jul 8, 2025 | 22.26 | 22.34 | 22.26 | 22.34 | 22.27 | 0.04% | 1,764 |
| Jul 7, 2025 | 22.35 | 22.39 | 22.28 | 22.33 | 22.26 | -0.27% | 4,106 |