VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
23.85
-0.08 (-0.33%)
Jun 5, 2026, 4:00 PM EDT - Market closed
CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 23.94 | 23.94 | 23.78 | 23.85 | 23.85 | -0.31% | 9,439 |
| Jun 4, 2026 | 23.92 | 23.96 | 23.88 | 23.93 | 23.93 | - | 2,652 |
| Jun 3, 2026 | 23.93 | 23.96 | 23.91 | 23.93 | 23.93 | 0.10% | 3,506 |
| Jun 2, 2026 | 23.94 | 23.94 | 23.90 | 23.90 | 23.90 | -0.13% | 1,381 |
| Jun 1, 2026 | 23.94 | 23.95 | 23.90 | 23.93 | 23.93 | 0.07% | 11,846 |
| May 29, 2026 | 23.95 | 23.95 | 23.89 | 23.94 | 23.91 | 0.04% | 10,438 |
| May 28, 2026 | 23.84 | 23.95 | 23.84 | 23.93 | 23.90 | 0.09% | 1,462 |
| May 27, 2026 | 23.87 | 23.97 | 23.85 | 23.91 | 23.88 | 0.33% | 12,904 |
| May 26, 2026 | 23.83 | 23.86 | 23.83 | 23.83 | 23.80 | 0.17% | 6,724 |
| May 22, 2026 | 23.86 | 23.86 | 23.79 | 23.79 | 23.76 | 0.04% | 2,793 |
| May 21, 2026 | 23.84 | 23.84 | 23.70 | 23.78 | 23.75 | -0.13% | 6,139 |
| May 20, 2026 | 23.76 | 23.86 | 23.71 | 23.81 | 23.78 | 0.11% | 27,715 |
| May 19, 2026 | 23.81 | 23.81 | 23.71 | 23.79 | 23.76 | -0.10% | 22,553 |
| May 18, 2026 | 23.77 | 23.84 | 23.77 | 23.81 | 23.78 | 0.36% | 12,096 |
| May 15, 2026 | 23.79 | 23.79 | 23.70 | 23.73 | 23.70 | -0.32% | 5,798 |
| May 14, 2026 | 23.85 | 23.85 | 23.72 | 23.80 | 23.77 | -0.05% | 17,783 |
| May 13, 2026 | 23.78 | 23.85 | 23.78 | 23.81 | 23.79 | 0.13% | 43,620 |
| May 12, 2026 | 23.62 | 23.83 | 23.62 | 23.78 | 23.75 | 0.32% | 4,325 |
| May 11, 2026 | 23.72 | 23.75 | 23.68 | 23.71 | 23.68 | -0.08% | 7,129 |
| May 8, 2026 | 23.57 | 23.76 | 23.57 | 23.73 | 23.70 | 0.49% | 10,682 |
| May 7, 2026 | 23.57 | 23.61 | 23.51 | 23.61 | 23.58 | -0.13% | 3,545 |
| May 6, 2026 | 23.62 | 23.68 | 23.53 | 23.64 | 23.61 | 0.30% | 16,451 |
| May 5, 2026 | 23.60 | 23.60 | 23.57 | 23.57 | 23.54 | 0.13% | 1,742 |
| May 4, 2026 | 23.55 | 23.61 | 23.48 | 23.54 | 23.51 | 0.26% | 5,932 |
| May 1, 2026 | 23.55 | 23.55 | 23.47 | 23.48 | 23.45 | -0.14% | 5,436 |
| Apr 30, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.49 | 0.26% | 1,158 |
| Apr 29, 2026 | 23.47 | 23.55 | 23.41 | 23.48 | 23.43 | -0.25% | 2,830 |
| Apr 28, 2026 | 23.49 | 23.59 | 23.49 | 23.54 | 23.49 | -0.21% | 8,815 |
| Apr 27, 2026 | 23.68 | 23.68 | 23.56 | 23.59 | 23.54 | 0.17% | 2,882 |
| Apr 24, 2026 | 23.50 | 23.62 | 23.50 | 23.55 | 23.50 | -0.02% | 2,217 |
| Apr 23, 2026 | 23.58 | 23.59 | 23.50 | 23.56 | 23.50 | -0.08% | 9,938 |
| Apr 22, 2026 | 23.61 | 23.64 | 23.56 | 23.58 | 23.52 | 0.08% | 895 |
| Apr 21, 2026 | 23.68 | 23.68 | 23.56 | 23.56 | 23.50 | -0.46% | 11,179 |
| Apr 20, 2026 | 23.60 | 23.67 | 23.60 | 23.67 | 23.61 | 0.05% | 2,190 |
| Apr 17, 2026 | 23.66 | 23.68 | 23.63 | 23.65 | 23.60 | 0.34% | 2,304 |
| Apr 16, 2026 | 23.62 | 23.62 | 23.50 | 23.58 | 23.52 | -0.23% | 7,218 |
| Apr 15, 2026 | 23.64 | 23.64 | 23.63 | 23.63 | 23.58 | -0.04% | 2,060 |
| Apr 14, 2026 | 23.60 | 23.67 | 23.60 | 23.64 | 23.59 | -0.08% | 5,476 |
| Apr 13, 2026 | 23.54 | 23.66 | 23.49 | 23.66 | 23.61 | 0.53% | 5,644 |
| Apr 10, 2026 | 23.54 | 23.59 | 23.54 | 23.54 | 23.48 | -0.21% | 4,156 |
| Apr 9, 2026 | 23.64 | 23.64 | 23.53 | 23.59 | 23.53 | 0.06% | 8,347 |
| Apr 8, 2026 | 23.54 | 23.63 | 23.44 | 23.57 | 23.52 | 0.68% | 60,091 |
| Apr 7, 2026 | 23.41 | 23.48 | 23.31 | 23.41 | 23.36 | 0.26% | 8,222 |
| Apr 6, 2026 | 23.31 | 23.43 | 23.27 | 23.35 | 23.30 | 0.17% | 6,519 |
| Apr 2, 2026 | 23.32 | 23.40 | 23.26 | 23.31 | 23.26 | -0.09% | 13,619 |
| Apr 1, 2026 | 23.25 | 23.38 | 23.23 | 23.33 | 23.28 | 0.19% | 2,283 |
| Mar 31, 2026 | 23.25 | 23.32 | 23.25 | 23.32 | 23.23 | 0.30% | 679 |
| Mar 30, 2026 | 23.25 | 23.33 | 23.15 | 23.25 | 23.16 | 0.09% | 1,582 |
| Mar 27, 2026 | 23.22 | 23.31 | 23.22 | 23.23 | 23.14 | 0.04% | 902 |
| Mar 26, 2026 | 23.32 | 23.32 | 23.22 | 23.22 | 23.13 | -0.15% | 2,786 |