Skip to main content
logo
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
23.78
-0.06 (-0.25%)
Jun 29, 2026, 9:30 AM EDT - Market open

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.8523.8523.8423.8423.840.10%317
Jun 25, 202623.7323.9023.7323.8223.820.23%8,813
Jun 24, 202623.8123.8523.6923.7623.76-0.29%2,204
Jun 23, 202623.7523.8923.7523.8323.83-0.03%1,005
Jun 22, 202623.8923.8923.8023.8423.84-0.12%6,118
Jun 18, 202624.0024.0023.8723.8723.87-0.17%5,814
Jun 17, 202623.9623.9923.9023.9123.91-0.15%23,016
Jun 16, 202623.9523.9523.9023.9423.940.17%2,820
Jun 15, 202623.9023.9023.8323.9023.90-1,359
Jun 12, 202623.9623.9623.8123.9023.900.06%3,279
Jun 11, 202623.8023.8923.7623.8923.89-0.04%1,228
Jun 10, 202623.8523.9423.8523.8923.890.10%1,223
Jun 9, 202623.8923.9523.8523.8723.870.08%3,456
Jun 8, 202623.8723.9423.8123.8523.85-8,859
Jun 5, 202623.9423.9423.7823.8523.85-0.31%9,439
Jun 4, 202623.9223.9623.8823.9323.93-2,652
Jun 3, 202623.9323.9623.9123.9323.930.10%3,506
Jun 2, 202623.9423.9423.9023.9023.90-0.13%1,381
Jun 1, 202623.9423.9523.9023.9323.930.07%11,846
May 29, 202623.9523.9523.8923.9423.910.04%10,438
May 28, 202623.8423.9523.8423.9323.900.09%1,462
May 27, 202623.8723.9723.8523.9123.880.33%12,904
May 26, 202623.8323.8623.8323.8323.800.17%6,724
May 22, 202623.8623.8623.7923.7923.760.04%2,793
May 21, 202623.8423.8423.7023.7823.75-0.13%6,139
May 20, 202623.7623.8623.7123.8123.780.11%27,715
May 19, 202623.8123.8123.7123.7923.76-0.10%22,553
May 18, 202623.7723.8423.7723.8123.780.36%12,096
May 15, 202623.7923.7923.7023.7323.70-0.32%5,798
May 14, 202623.8523.8523.7223.8023.77-0.05%17,783
May 13, 202623.7823.8523.7823.8123.790.13%43,620
May 12, 202623.6223.8323.6223.7823.750.32%4,325
May 11, 202623.7223.7523.6823.7123.68-0.08%7,129
May 8, 202623.5723.7623.5723.7323.700.49%10,682
May 7, 202623.5723.6123.5123.6123.58-0.13%3,545
May 6, 202623.6223.6823.5323.6423.610.30%16,451
May 5, 202623.6023.6023.5723.5723.540.13%1,742
May 4, 202623.5523.6123.4823.5423.510.26%5,932
May 1, 202623.5523.5523.4723.4823.45-0.14%5,436
Apr 30, 202623.5423.5423.5423.5423.490.26%1,158
Apr 29, 202623.4723.5523.4123.4823.43-0.25%2,830
Apr 28, 202623.4923.5923.4923.5423.49-0.21%8,815
Apr 27, 202623.6823.6823.5623.5923.540.17%2,882
Apr 24, 202623.5023.6223.5023.5523.50-0.02%2,217
Apr 23, 202623.5823.5923.5023.5623.50-0.08%9,938
Apr 22, 202623.6123.6423.5623.5823.520.08%895
Apr 21, 202623.6823.6823.5623.5623.50-0.46%11,179
Apr 20, 202623.6023.6723.6023.6723.610.05%2,190
Apr 17, 202623.6623.6823.6323.6523.600.34%2,304
Apr 16, 202623.6223.6223.5023.5823.52-0.23%7,218