VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
23.59
+0.04 (0.17%)
Apr 27, 2026, 2:26 PM EDT - Market open
CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.50 | 23.62 | 23.50 | 23.55 | 23.55 | -0.02% | 2,217 |
| Apr 23, 2026 | 23.58 | 23.59 | 23.50 | 23.56 | 23.56 | -0.08% | 9,935 |
| Apr 22, 2026 | 23.61 | 23.64 | 23.56 | 23.58 | 23.58 | 0.08% | 895 |
| Apr 21, 2026 | 23.68 | 23.68 | 23.56 | 23.56 | 23.56 | -0.46% | 11,178 |
| Apr 20, 2026 | 23.60 | 23.67 | 23.60 | 23.67 | 23.67 | 0.05% | 2,190 |
| Apr 17, 2026 | 23.66 | 23.68 | 23.63 | 23.65 | 23.65 | 0.34% | 2,304 |
| Apr 16, 2026 | 23.62 | 23.62 | 23.50 | 23.58 | 23.58 | -0.23% | 7,218 |
| Apr 15, 2026 | 23.64 | 23.64 | 23.63 | 23.63 | 23.63 | -0.04% | 2,060 |
| Apr 14, 2026 | 23.60 | 23.67 | 23.60 | 23.64 | 23.64 | -0.08% | 5,376 |
| Apr 13, 2026 | 23.54 | 23.66 | 23.49 | 23.66 | 23.66 | 0.53% | 5,644 |
| Apr 10, 2026 | 23.54 | 23.59 | 23.54 | 23.54 | 23.54 | -0.21% | 4,145 |
| Apr 9, 2026 | 23.64 | 23.64 | 23.53 | 23.59 | 23.59 | 0.06% | 8,347 |
| Apr 8, 2026 | 23.54 | 23.63 | 23.44 | 23.57 | 23.57 | 0.68% | 60,090 |
| Apr 7, 2026 | 23.41 | 23.48 | 23.31 | 23.41 | 23.41 | 0.26% | 8,013 |
| Apr 6, 2026 | 23.31 | 23.43 | 23.27 | 23.35 | 23.35 | 0.17% | 6,519 |
| Apr 2, 2026 | 23.32 | 23.40 | 23.26 | 23.31 | 23.31 | -0.09% | 13,616 |
| Apr 1, 2026 | 23.25 | 23.38 | 23.23 | 23.33 | 23.33 | 0.04% | 2,283 |
| Mar 31, 2026 | 23.25 | 23.32 | 23.25 | 23.32 | 23.29 | 0.30% | 679 |
| Mar 30, 2026 | 23.25 | 23.33 | 23.15 | 23.25 | 23.22 | 0.09% | 1,582 |
| Mar 27, 2026 | 23.22 | 23.31 | 23.22 | 23.23 | 23.20 | 0.04% | 902 |
| Mar 26, 2026 | 23.32 | 23.32 | 23.22 | 23.22 | 23.19 | -0.15% | 2,786 |
| Mar 25, 2026 | 23.27 | 23.27 | 23.19 | 23.26 | 23.22 | -0.02% | 3,176 |
| Mar 24, 2026 | 23.36 | 23.36 | 23.18 | 23.26 | 23.23 | -0.34% | 8,306 |
| Mar 23, 2026 | 23.37 | 23.42 | 23.27 | 23.34 | 23.31 | 0.34% | 2,689 |
| Mar 20, 2026 | 23.27 | 23.34 | 23.20 | 23.26 | 23.23 | -0.34% | 7,635 |
| Mar 19, 2026 | 23.08 | 23.40 | 23.08 | 23.34 | 23.31 | 0.64% | 8,221 |
| Mar 18, 2026 | 23.20 | 23.20 | 23.19 | 23.19 | 23.16 | -0.23% | 806 |
| Mar 17, 2026 | 23.32 | 23.32 | 23.18 | 23.25 | 23.21 | 0.28% | 746 |
| Mar 16, 2026 | 23.28 | 23.28 | 23.10 | 23.18 | 23.15 | 0.04% | 1,779 |
| Mar 13, 2026 | 23.20 | 23.20 | 23.11 | 23.17 | 23.14 | -0.24% | 1,430 |
| Mar 12, 2026 | 23.20 | 23.32 | 23.20 | 23.23 | 23.19 | -0.02% | 11,845 |
| Mar 11, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.20 | 0.09% | 143 |
| Mar 10, 2026 | 23.29 | 23.34 | 23.21 | 23.21 | 23.18 | 0.15% | 4,491 |
| Mar 9, 2026 | 23.11 | 23.22 | 23.10 | 23.18 | 23.14 | 0.13% | 10,128 |
| Mar 6, 2026 | 23.13 | 23.25 | 23.13 | 23.15 | 23.11 | 0.35% | 5,812 |
| Mar 5, 2026 | 23.15 | 23.20 | 23.07 | 23.07 | 23.03 | -0.35% | 1,551 |
| Mar 4, 2026 | 23.14 | 23.15 | 23.06 | 23.15 | 23.11 | 0.46% | 3,398 |
| Mar 3, 2026 | 23.13 | 23.13 | 23.03 | 23.04 | 23.01 | -0.75% | 3,215 |
| Mar 2, 2026 | 23.21 | 23.22 | 23.13 | 23.22 | 23.18 | -0.71% | 2,895 |
| Feb 27, 2026 | 23.39 | 23.40 | 23.31 | 23.38 | 23.32 | 0.11% | 6,532 |
| Feb 26, 2026 | 23.38 | 23.38 | 23.29 | 23.36 | 23.29 | 0.03% | 3,177 |
| Feb 25, 2026 | 23.37 | 23.42 | 23.35 | 23.35 | 23.29 | 0.31% | 2,257 |
| Feb 24, 2026 | 23.16 | 23.32 | 23.16 | 23.28 | 23.21 | 0.19% | 1,053 |
| Feb 23, 2026 | 23.25 | 23.33 | 23.23 | 23.23 | 23.17 | 0.50% | 12,472 |
| Feb 20, 2026 | 23.11 | 23.13 | 23.07 | 23.12 | 23.05 | -0.09% | 2,409 |
| Feb 19, 2026 | 23.15 | 23.19 | 23.10 | 23.14 | 23.07 | -0.24% | 1,397 |
| Feb 18, 2026 | 23.19 | 23.25 | 23.13 | 23.19 | 23.13 | 0.04% | 3,983 |
| Feb 17, 2026 | 23.18 | 23.19 | 23.11 | 23.18 | 23.12 | -0.06% | 7,000 |
| Feb 13, 2026 | 23.18 | 23.20 | 23.14 | 23.20 | 23.13 | -0.02% | 2,153 |
| Feb 12, 2026 | 23.21 | 23.24 | 23.16 | 23.20 | 23.14 | 0.02% | 2,937 |