Skip to main content
logo
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
24.01
+0.02 (0.08%)
Aug 14, 2026, 4:00 PM EDT - Market closed

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202623.9424.0123.9424.0124.010.10%2,835
Aug 13, 202624.0324.0723.9723.9923.99-0.29%4,450
Aug 12, 202623.9924.0523.9524.0524.050.46%3,880
Aug 11, 202623.9824.0023.9523.9523.95-0.15%2,541
Aug 10, 202623.9424.0123.9423.9823.980.10%4,101
Aug 7, 202623.9523.9623.8723.9623.960.04%885
Aug 6, 202624.0624.0623.8423.9523.950.06%6,232
Aug 5, 202623.9324.0023.9123.9323.930.09%5,284
Aug 4, 202623.9823.9823.9123.9123.910.17%1,288
Aug 3, 202623.9323.9723.7823.8723.87-0.18%5,431
Jul 31, 202623.9023.9723.9023.9423.91-0.01%8,831
Jul 30, 202623.8723.9723.8623.9423.920.41%17,783
Jul 29, 202623.8423.9323.8223.8523.820.25%1,655
Jul 28, 202623.8523.8523.6923.7923.76-0.50%7,000
Jul 27, 202623.9223.9823.9123.9123.880.15%7,323
Jul 24, 202623.8923.9723.8723.8723.84-0.25%3,267
Jul 23, 202623.8823.9423.8823.9323.90-0.08%2,024
Jul 22, 202623.9323.9623.9323.9523.92-1,526
Jul 21, 202623.8823.9623.8823.9523.920.06%3,525
Jul 20, 202623.8223.9723.8223.9423.910.39%3,348
Jul 17, 202623.8723.8723.8423.8423.820.09%917
Jul 16, 202623.8623.9023.8223.8223.79-0.38%67,292
Jul 15, 202623.9023.9223.9023.9123.880.19%1,923
Jul 14, 202623.8823.8823.8323.8723.840.06%2,017
Jul 13, 202623.8623.8623.8123.8523.820.06%1,404
Jul 10, 202623.8723.8723.8423.8423.81-0.13%825
Jul 9, 202623.7323.8723.7323.8723.840.36%1,011
Jul 8, 202623.8823.8823.6923.7823.75-0.04%1,570
Jul 7, 202623.8123.8723.7923.7923.76-0.10%1,498
Jul 6, 202623.8523.8723.7323.8223.79-0.31%5,411
Jul 2, 202623.8823.9323.8523.8923.860.51%3,193
Jul 1, 202623.8023.8523.7723.7723.74-0.14%1,464
Jun 30, 202623.7823.9423.7623.8323.780.17%4,964
Jun 29, 202623.7823.8823.7823.7923.74-0.21%3,565
Jun 26, 202623.8523.8523.8423.8423.790.10%317
Jun 25, 202623.7323.9023.7323.8223.760.23%8,813
Jun 24, 202623.8123.8523.6923.7623.71-0.29%2,206
Jun 23, 202623.7523.8923.7523.8323.78-0.03%1,005
Jun 22, 202623.8923.8923.8023.8423.78-0.12%6,118
Jun 18, 202624.0024.0023.8723.8723.81-0.17%5,814
Jun 17, 202623.9623.9923.9023.9123.85-0.15%23,016
Jun 16, 202623.9523.9523.9023.9423.890.17%2,821
Jun 15, 202623.9023.9023.8323.9023.85-1,366
Jun 12, 202623.9623.9623.8123.9023.850.06%3,280
Jun 11, 202623.8023.8923.7623.8923.83-0.04%1,228
Jun 10, 202623.8523.9423.8523.8923.840.10%1,223
Jun 9, 202623.8923.9523.8523.8723.820.08%3,456
Jun 8, 202623.8723.9423.8123.8523.80-8,859
Jun 5, 202623.9423.9423.7823.8523.80-0.31%9,539
Jun 4, 202623.9223.9623.8823.9323.87-2,652