VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.32
0.00 (0.00%)
May 23, 2025, 4:00 PM - Market open
CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 22.36 | 22.36 | 22.30 | 22.32 | 22.32 | 0.29% | 1,954 |
| May 22, 2025 | 22.34 | 22.34 | 22.23 | 22.26 | 22.26 | -0.29% | 1,954 |
| May 21, 2025 | 22.29 | 22.34 | 22.23 | 22.32 | 22.32 | 0.40% | 8,899 |
| May 20, 2025 | 22.22 | 22.25 | 22.22 | 22.23 | 22.23 | 0.14% | 635 |
| May 19, 2025 | 22.17 | 22.20 | 22.17 | 22.20 | 22.20 | -0.22% | 503 |
| May 16, 2025 | 22.19 | 22.25 | 22.19 | 22.25 | 22.25 | -0.58% | 802 |
| May 15, 2025 | 22.20 | 22.38 | 22.20 | 22.38 | 22.38 | 0.70% | 855 |
| May 14, 2025 | 22.18 | 22.24 | 22.18 | 22.23 | 22.23 | -0.07% | 1,165 |
| May 13, 2025 | 22.25 | 22.25 | 22.24 | 22.24 | 22.24 | 0.09% | 344 |
| May 12, 2025 | 22.25 | 22.26 | 22.18 | 22.22 | 22.22 | 0.20% | 2,981 |
| May 9, 2025 | 22.09 | 22.23 | 22.09 | 22.18 | 22.18 | 0.18% | 682 |
| May 8, 2025 | 22.07 | 22.24 | 22.07 | 22.14 | 22.14 | -0.23% | 1,624 |
| May 7, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.05% | 450 |
| May 6, 2025 | 22.24 | 22.24 | 22.17 | 22.20 | 22.20 | -0.07% | 4,198 |
| May 5, 2025 | 22.20 | 22.24 | 22.19 | 22.21 | 22.21 | 0.28% | 2,616 |
| May 2, 2025 | 22.18 | 22.18 | 22.12 | 22.15 | 22.15 | 0.59% | 1,470 |
| 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 |