Skip to main content
logo
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
23.87
-0.06 (-0.25%)
Jul 24, 2026, 4:00 PM EDT - Market closed

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202623.8923.9723.8723.8723.87-0.25%3,267
Jul 23, 202623.8823.9423.8823.9323.93-0.08%2,023
Jul 22, 202623.9323.9623.9323.9523.95-1,526
Jul 21, 202623.8823.9623.8823.9523.950.06%3,525
Jul 20, 202623.8223.9723.8223.9423.940.39%3,346
Jul 17, 202623.8723.8723.8423.8423.840.09%917
Jul 16, 202623.8623.9023.8223.8223.82-0.38%67,292
Jul 15, 202623.9023.9223.9023.9123.910.19%1,923
Jul 14, 202623.8823.8823.8323.8723.870.06%2,017
Jul 13, 202623.8623.8623.8123.8523.850.06%1,404
Jul 10, 202623.8723.8723.8423.8423.84-0.13%825
Jul 9, 202623.7323.8723.7323.8723.870.36%1,011
Jul 8, 202623.8823.8823.6923.7823.78-0.04%1,520
Jul 7, 202623.8123.8723.7923.7923.79-0.10%1,498
Jul 6, 202623.8523.8723.7323.8223.82-0.31%5,311
Jul 2, 202623.8823.9323.8523.8923.890.51%3,173
Jul 1, 202623.8023.8523.7723.7723.77-0.14%1,464
Jun 30, 202623.7823.9423.7623.8323.800.17%4,964
Jun 29, 202623.7823.8823.7823.7923.76-0.21%3,565
Jun 26, 202623.8523.8523.8423.8423.810.10%317
Jun 25, 202623.7323.9023.7323.8223.790.23%8,813
Jun 24, 202623.8123.8523.6923.7623.73-0.29%2,206
Jun 23, 202623.7523.8923.7523.8323.80-0.03%1,005
Jun 22, 202623.8923.8923.8023.8423.81-0.12%6,118
Jun 18, 202624.0024.0023.8723.8723.84-0.17%5,814
Jun 17, 202623.9623.9923.9023.9123.88-0.15%23,016
Jun 16, 202623.9523.9523.9023.9423.910.17%2,821
Jun 15, 202623.9023.9023.8323.9023.87-1,366
Jun 12, 202623.9623.9623.8123.9023.870.06%3,280
Jun 11, 202623.8023.8923.7623.8923.86-0.04%1,228
Jun 10, 202623.8523.9423.8523.8923.870.10%1,223
Jun 9, 202623.8923.9523.8523.8723.840.08%3,456
Jun 8, 202623.8723.9423.8123.8523.82-8,859
Jun 5, 202623.9423.9423.7823.8523.82-0.31%9,539
Jun 4, 202623.9223.9623.8823.9323.90-2,652
Jun 3, 202623.9323.9623.9123.9323.900.10%3,506
Jun 2, 202623.9423.9423.9023.9023.87-0.13%1,381
Jun 1, 202623.9423.9523.9023.9323.900.07%11,846
May 29, 202623.9523.9523.8923.9423.880.04%10,438
May 28, 202623.8423.9523.8423.9323.870.09%1,462
May 27, 202623.8723.9723.8523.9123.850.33%12,904
May 26, 202623.8323.8623.8323.8323.780.17%6,724
May 22, 202623.8623.8623.7923.7923.740.04%2,793
May 21, 202623.8423.8423.7023.7823.73-0.13%6,139
May 20, 202623.7623.8623.7123.8123.760.11%27,715
May 19, 202623.8123.8123.7123.7923.73-0.10%22,553
May 18, 202623.7723.8423.7723.8123.760.36%12,096
May 15, 202623.7923.7923.7023.7323.67-0.32%5,798
May 14, 202623.8523.8523.7223.8023.75-0.05%17,783
May 13, 202623.7823.8523.7823.8123.760.13%43,620